Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 8.03
+0.01 (0.12%)
Nov 7, 2025, 3:30 PM IST
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.05 | 8.10 | 8.00 | 8.03 | 8.03 | 0.12% | 10,945,968 |
| Nov 6, 2025 | 7.94 | 8.65 | 7.92 | 8.02 | 8.02 | 1.13% | 119,172,333 |
| 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% | 16,463,088 |
| 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% | 19,136,012 |
| 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% | 12,383,388 |
| Sep 26, 2025 | 8.37 | 8.42 | 8.13 | 8.18 | 8.18 | -2.27% | 10,635,139 |
| Sep 25, 2025 | 8.47 | 8.55 | 8.35 | 8.37 | 8.37 | -1.18% | 8,707,389 |
| Sep 24, 2025 | 8.55 | 8.60 | 8.44 | 8.47 | 8.47 | -0.94% | 7,420,753 |
| Sep 23, 2025 | 8.64 | 8.71 | 8.54 | 8.55 | 8.55 | -1.04% | 7,257,558 |
| Sep 22, 2025 | 8.82 | 8.88 | 8.61 | 8.64 | 8.64 | -1.71% | 9,205,407 |
| Sep 19, 2025 | 8.81 | 8.85 | 8.72 | 8.79 | 8.79 | -0.23% | 7,879,761 |
| Sep 18, 2025 | 8.87 | 8.93 | 8.76 | 8.81 | 8.81 | 0.34% | 10,043,421 |
| Sep 17, 2025 | 8.68 | 8.90 | 8.67 | 8.78 | 8.78 | 1.15% | 9,697,166 |
| Sep 16, 2025 | 8.64 | 8.77 | 8.62 | 8.68 | 8.68 | 0.70% | 8,039,495 |
| Sep 15, 2025 | 8.51 | 8.65 | 8.47 | 8.62 | 8.62 | 1.41% | 9,210,029 |
| Sep 12, 2025 | 8.61 | 8.63 | 8.46 | 8.50 | 8.50 | -0.47% | 9,438,300 |
| Sep 11, 2025 | 8.67 | 8.84 | 8.18 | 8.54 | 8.54 | -1.50% | 13,338,030 |
| Sep 10, 2025 | 8.62 | 8.76 | 8.61 | 8.67 | 8.67 | 0.81% | 8,697,105 |
| Sep 9, 2025 | 8.64 | 8.70 | 8.52 | 8.60 | 8.60 | 0.35% | 8,721,570 |
| Sep 8, 2025 | 8.55 | 8.66 | 8.50 | 8.57 | 8.57 | 0.35% | 7,474,130 |
| Sep 5, 2025 | 8.60 | 8.60 | 8.40 | 8.54 | 8.54 | 0.12% | 9,214,089 |
| Sep 4, 2025 | 8.62 | 8.89 | 8.51 | 8.53 | 8.53 | 0.24% | 19,304,459 |
| Sep 3, 2025 | 8.42 | 8.55 | 8.37 | 8.51 | 8.51 | 1.07% | 11,292,511 |
| Sep 2, 2025 | 8.44 | 8.52 | 8.33 | 8.42 | 8.42 | 0.84% | 12,657,971 |
| Sep 1, 2025 | 8.40 | 8.49 | 8.30 | 8.35 | 8.35 | 0.36% | 17,620,530 |
| Aug 29, 2025 | 8.53 | 8.55 | 8.30 | 8.32 | 8.32 | -1.89% | 18,269,408 |
| Aug 28, 2025 | 8.42 | 8.64 | 8.35 | 8.48 | 8.48 | 0.95% | 22,801,188 |
| Aug 26, 2025 | 8.79 | 8.85 | 8.29 | 8.40 | 8.40 | -4.65% | 63,969,267 |