Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 7.73
-0.07 (-0.90%)
At close: Dec 9, 2025
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 7.70 | 8.00 | 7.61 | 7.80 | 7.80 | 1.30% | 28,646,350 |
| Dec 5, 2025 | 8.33 | 8.64 | 7.60 | 7.70 | 7.70 | -7.56% | 135,634,100 |
| Dec 4, 2025 | 7.50 | 8.45 | 7.50 | 8.33 | 8.33 | 1.59% | 96,566,380 |
| Dec 3, 2025 | 8.39 | 8.52 | 8.02 | 8.20 | 8.20 | -3.98% | 122,937,000 |
| Dec 2, 2025 | 7.13 | 8.55 | 7.06 | 8.54 | 8.54 | 19.78% | 336,338,100 |
| Dec 1, 2025 | 7.12 | 7.29 | 7.08 | 7.13 | 7.13 | 0.28% | 8,536,402 |
| Nov 28, 2025 | 7.17 | 7.21 | 7.08 | 7.11 | 7.11 | -0.42% | 7,344,637 |
| Nov 27, 2025 | 7.16 | 7.33 | 7.11 | 7.14 | 7.14 | 0.14% | 10,049,790 |
| Nov 26, 2025 | 7.13 | 7.23 | 7.10 | 7.13 | 7.13 | - | 10,973,720 |
| Nov 25, 2025 | 7.20 | 7.20 | 7.08 | 7.13 | 7.13 | -1.11% | 11,320,920 |
| Nov 24, 2025 | 7.39 | 7.44 | 7.17 | 7.21 | 7.21 | -2.44% | 10,211,843 |
| Nov 21, 2025 | 7.51 | 7.51 | 7.37 | 7.39 | 7.39 | -1.60% | 9,188,065 |
| Nov 20, 2025 | 7.52 | 7.56 | 7.50 | 7.51 | 7.51 | -0.13% | 5,755,246 |
| Nov 19, 2025 | 7.63 | 7.64 | 7.50 | 7.52 | 7.52 | -1.31% | 8,711,813 |
| Nov 18, 2025 | 7.71 | 7.75 | 7.60 | 7.62 | 7.62 | -1.17% | 8,969,301 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.52 | 7.71 | 7.71 | -3.02% | 18,576,790 |
| Nov 14, 2025 | 7.97 | 8.00 | 7.90 | 7.95 | 7.95 | -0.25% | 6,485,662 |
| Nov 13, 2025 | 7.98 | 8.06 | 7.95 | 7.97 | 7.97 | - | 6,767,856 |
| Nov 12, 2025 | 7.96 | 8.05 | 7.93 | 7.97 | 7.97 | 0.63% | 8,094,983 |
| Nov 11, 2025 | 7.98 | 7.98 | 7.91 | 7.92 | 7.92 | -0.25% | 5,766,151 |
| Nov 10, 2025 | 8.05 | 8.10 | 7.90 | 7.94 | 7.94 | -1.12% | 11,052,650 |
| Nov 7, 2025 | 8.05 | 8.10 | 8.00 | 8.03 | 8.03 | 0.12% | 10,946,080 |
| Nov 6, 2025 | 7.94 | 8.65 | 7.92 | 8.02 | 8.02 | 1.13% | 119,172,300 |
| Nov 4, 2025 | 7.95 | 7.98 | 7.90 | 7.93 | 7.93 | 0.25% | 6,239,955 |
| Nov 3, 2025 | 7.96 | 7.97 | 7.90 | 7.91 | 7.91 | -0.38% | 5,955,097 |
| Oct 31, 2025 | 8.05 | 8.05 | 7.93 | 7.94 | 7.94 | -0.75% | 7,848,438 |
| Oct 30, 2025 | 8.09 | 8.12 | 7.97 | 8.00 | 8.00 | -0.74% | 6,199,804 |
| Oct 29, 2025 | 7.95 | 8.13 | 7.94 | 8.06 | 8.06 | 1.38% | 8,882,812 |
| Oct 28, 2025 | 7.99 | 8.05 | 7.93 | 7.95 | 7.95 | -0.50% | 6,652,882 |
| Oct 27, 2025 | 8.05 | 8.08 | 7.97 | 7.99 | 7.99 | -0.50% | 6,155,914 |
| Oct 24, 2025 | 8.10 | 8.12 | 8.01 | 8.03 | 8.03 | -0.50% | 5,470,295 |
| Oct 23, 2025 | 8.15 | 8.15 | 8.02 | 8.07 | 8.07 | -0.37% | 7,112,229 |
| Oct 21, 2025 | 8.11 | 8.14 | 8.06 | 8.10 | 8.10 | 0.62% | 2,970,021 |
| Oct 20, 2025 | 8.01 | 8.08 | 7.90 | 8.05 | 8.05 | 1.00% | 8,170,656 |
| Oct 17, 2025 | 8.09 | 8.10 | 7.90 | 7.97 | 7.97 | -1.36% | 6,521,573 |
| Oct 16, 2025 | 7.87 | 8.24 | 7.87 | 8.08 | 8.08 | 2.93% | 16,462,130 |
| Oct 15, 2025 | 7.87 | 7.91 | 7.85 | 7.85 | 7.85 | -0.13% | 7,212,682 |
| Oct 14, 2025 | 7.97 | 7.99 | 7.82 | 7.86 | 7.86 | -1.26% | 19,136,010 |
| Oct 13, 2025 | 8.05 | 8.06 | 7.94 | 7.96 | 7.96 | -1.12% | 6,903,164 |
| Oct 10, 2025 | 7.94 | 8.08 | 7.93 | 8.05 | 8.05 | 1.51% | 7,287,777 |
| Oct 9, 2025 | 7.98 | 8.02 | 7.92 | 7.93 | 7.93 | -0.63% | 6,223,112 |
| Oct 8, 2025 | 8.00 | 8.08 | 7.93 | 7.98 | 7.98 | - | 6,916,323 |
| Oct 7, 2025 | 8.01 | 8.07 | 7.96 | 7.98 | 7.98 | -0.37% | 8,618,818 |
| Oct 6, 2025 | 8.15 | 8.24 | 8.00 | 8.01 | 8.01 | -1.60% | 9,573,428 |
| Oct 3, 2025 | 8.12 | 8.17 | 8.04 | 8.14 | 8.14 | 0.25% | 7,122,481 |
| Oct 1, 2025 | 8.02 | 8.15 | 7.98 | 8.12 | 8.12 | 1.37% | 5,851,347 |
| Sep 30, 2025 | 8.05 | 8.14 | 8.00 | 8.01 | 8.01 | - | 8,995,703 |
| Sep 29, 2025 | 8.18 | 8.24 | 7.97 | 8.01 | 8.01 | -2.08% | 12,383,380 |
| Sep 26, 2025 | 8.37 | 8.42 | 8.13 | 8.18 | 8.18 | -2.27% | 10,635,130 |
| Sep 25, 2025 | 8.47 | 8.55 | 8.35 | 8.37 | 8.37 | -1.18% | 8,707,389 |