Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 8.68
+0.06 (0.70%)
Sep 16, 2025, 3:30 PM IST
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.64 | 8.77 | 8.62 | 8.68 | 8.68 | 0.70% | 5,936,518 |
| Sep 15, 2025 | 8.51 | 8.65 | 8.47 | 8.62 | 8.62 | 1.41% | 9,209,763 |
| 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 |
| Aug 25, 2025 | 9.04 | 9.04 | 8.80 | 8.81 | 8.81 | -1.56% | 21,925,877 |
| Aug 22, 2025 | 9.33 | 9.36 | 8.92 | 8.95 | 8.95 | -3.97% | 34,375,654 |
| 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 |