Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 8.96
-0.36 (-3.86%)
Aug 22, 2025, 3:30 PM IST
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.33 | 9.36 | 8.92 | 8.95 | 8.95 | -3.97% | 34,351,955 |
| Aug 21, 2025 | 9.74 | 9.78 | 9.30 | 9.32 | 9.32 | -3.52% | 27,644,335 |
| Aug 20, 2025 | 9.15 | 9.85 | 9.05 | 9.66 | 9.66 | 6.62% | 79,071,861 |
| Aug 19, 2025 | 9.26 | 9.27 | 9.02 | 9.06 | 9.06 | -1.63% | 17,146,675 |
| Aug 18, 2025 | 9.00 | 9.31 | 8.90 | 9.21 | 9.21 | 0.22% | 33,369,074 |
| Aug 14, 2025 | 8.92 | 9.28 | 8.88 | 9.19 | 9.19 | 3.72% | 24,130,878 |
| Aug 13, 2025 | 9.10 | 9.10 | 8.81 | 8.86 | 8.86 | -2.64% | 22,635,601 |
| Aug 12, 2025 | 8.82 | 9.70 | 8.79 | 9.10 | 9.10 | 3.29% | 66,205,264 |
| Aug 11, 2025 | 9.10 | 9.12 | 8.75 | 8.81 | 8.81 | -3.29% | 20,616,246 |
| Aug 8, 2025 | 9.23 | 9.30 | 9.05 | 9.11 | 9.11 | -1.30% | 10,314,252 |
| Aug 7, 2025 | 9.30 | 9.33 | 9.10 | 9.23 | 9.23 | -1.18% | 11,597,945 |
| Aug 6, 2025 | 9.60 | 9.60 | 9.25 | 9.34 | 9.34 | -2.10% | 14,112,968 |
| Aug 5, 2025 | 9.72 | 9.78 | 9.50 | 9.54 | 9.54 | -1.85% | 9,531,743 |
| Aug 4, 2025 | 9.85 | 9.86 | 9.69 | 9.72 | 9.72 | -1.02% | 8,051,842 |
| Aug 1, 2025 | 9.82 | 10.02 | 9.78 | 9.82 | 9.82 | - | 11,559,739 |
| Jul 31, 2025 | 9.90 | 9.93 | 9.81 | 9.82 | 9.82 | -1.41% | 10,012,430 |
| Jul 30, 2025 | 10.06 | 10.19 | 9.90 | 9.96 | 9.96 | -0.60% | 11,641,974 |
| Jul 29, 2025 | 10.16 | 10.22 | 9.95 | 10.02 | 10.02 | -2.05% | 12,109,369 |
| Jul 28, 2025 | 10.32 | 10.35 | 10.18 | 10.23 | 10.23 | -0.97% | 8,113,270 |
| Jul 25, 2025 | 10.41 | 10.43 | 10.28 | 10.33 | 10.33 | -0.86% | 9,258,204 |
| Jul 24, 2025 | 10.45 | 10.50 | 10.41 | 10.42 | 10.42 | - | 6,397,647 |
| Jul 23, 2025 | 10.45 | 10.51 | 10.40 | 10.42 | 10.42 | -0.57% | 5,462,991 |
| Jul 22, 2025 | 10.55 | 10.62 | 10.44 | 10.48 | 10.48 | -0.76% | 6,544,443 |
| Jul 21, 2025 | 10.63 | 10.69 | 10.53 | 10.56 | 10.56 | -0.56% | 8,420,850 |
| Jul 18, 2025 | 10.80 | 10.84 | 10.60 | 10.62 | 10.62 | -0.93% | 12,175,341 |
| Jul 17, 2025 | 10.65 | 11.11 | 10.61 | 10.72 | 10.72 | 1.04% | 45,427,327 |
| Jul 16, 2025 | 10.60 | 10.65 | 10.52 | 10.61 | 10.61 | 0.38% | 7,348,060 |
| Jul 15, 2025 | 10.36 | 10.74 | 10.36 | 10.57 | 10.57 | 2.22% | 23,248,766 |
| Jul 14, 2025 | 10.40 | 10.44 | 10.30 | 10.34 | 10.34 | -0.58% | 8,563,673 |
| Jul 11, 2025 | 10.45 | 10.53 | 10.39 | 10.40 | 10.40 | -0.76% | 5,839,420 |
| Jul 10, 2025 | 10.41 | 10.60 | 10.40 | 10.48 | 10.48 | 0.87% | 12,720,589 |
| Jul 9, 2025 | 10.46 | 10.46 | 10.37 | 10.39 | 10.39 | -0.19% | 5,194,791 |
| Jul 8, 2025 | 10.35 | 10.46 | 10.34 | 10.41 | 10.41 | 0.58% | 7,388,368 |
| Jul 7, 2025 | 10.38 | 10.42 | 10.34 | 10.35 | 10.35 | -0.38% | 5,668,581 |
| Jul 4, 2025 | 10.42 | 10.46 | 10.38 | 10.39 | 10.39 | -0.19% | 7,561,315 |
| Jul 3, 2025 | 10.46 | 10.47 | 10.38 | 10.41 | 10.41 | - | 7,055,588 |
| Jul 2, 2025 | 10.55 | 10.59 | 10.39 | 10.41 | 10.41 | -1.23% | 9,619,945 |
| Jul 1, 2025 | 10.50 | 10.68 | 10.50 | 10.54 | 10.54 | 0.38% | 9,754,405 |
| Jun 30, 2025 | 10.42 | 10.55 | 10.42 | 10.50 | 10.50 | 1.25% | 11,304,490 |
| Jun 27, 2025 | 10.65 | 10.66 | 10.36 | 10.37 | 10.37 | -1.61% | 23,242,600 |
| Jun 26, 2025 | 10.70 | 10.80 | 10.52 | 10.54 | 10.54 | -1.13% | 15,435,817 |
| Jun 25, 2025 | 10.56 | 10.73 | 10.55 | 10.66 | 10.66 | 1.43% | 10,872,556 |
| Jun 24, 2025 | 10.47 | 10.67 | 10.47 | 10.51 | 10.51 | 1.25% | 10,602,421 |
| Jun 23, 2025 | 10.40 | 10.48 | 10.35 | 10.38 | 10.38 | -1.14% | 11,170,998 |
| Jun 20, 2025 | 10.48 | 10.62 | 10.34 | 10.50 | 10.50 | 0.19% | 19,012,381 |
| Jun 19, 2025 | 10.71 | 10.75 | 10.45 | 10.48 | 10.48 | -1.96% | 17,485,361 |
| Jun 18, 2025 | 10.78 | 10.83 | 10.65 | 10.69 | 10.69 | -0.83% | 13,070,065 |
| Jun 17, 2025 | 10.79 | 10.96 | 10.71 | 10.78 | 10.78 | -0.09% | 12,921,290 |
| Jun 16, 2025 | 10.91 | 10.98 | 10.65 | 10.79 | 10.79 | -0.83% | 17,244,110 |
| Jun 13, 2025 | 10.90 | 10.93 | 10.80 | 10.88 | 10.88 | -1.09% | 14,307,387 |