Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 7.83
+0.13 (1.69%)
Apr 22, 2026, 3:29 PM IST
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.72 | 7.83 | 7.69 | 7.82 | - | 1.56% | 5,721,473 |
| Apr 21, 2026 | 7.70 | 7.83 | 7.67 | 7.70 | 7.70 | -0.52% | 6,441,336 |
| Apr 20, 2026 | 7.85 | 7.90 | 7.71 | 7.74 | 7.74 | -1.02% | 7,635,663 |
| Apr 17, 2026 | 8.05 | 8.08 | 7.72 | 7.82 | 7.82 | -2.01% | 15,515,940 |
| Apr 16, 2026 | 8.00 | 8.15 | 7.94 | 7.98 | 7.98 | 0.13% | 10,231,870 |
| Apr 15, 2026 | 7.80 | 8.17 | 7.80 | 7.97 | 7.97 | 3.91% | 13,561,620 |
| Apr 13, 2026 | 7.56 | 7.85 | 7.11 | 7.67 | 7.67 | -4.24% | 18,031,530 |
| Apr 10, 2026 | 7.97 | 8.13 | 7.96 | 8.01 | 8.01 | 0.63% | 18,290,840 |
| Apr 9, 2026 | 8.00 | 8.35 | 7.84 | 7.96 | 7.96 | 0.89% | 51,461,980 |
| Apr 8, 2026 | 7.18 | 8.06 | 6.97 | 7.89 | 7.89 | 17.41% | 161,641,400 |
| Apr 7, 2026 | 6.59 | 6.82 | 6.51 | 6.72 | 6.72 | 1.36% | 11,493,470 |
| Apr 6, 2026 | 6.50 | 6.69 | 6.42 | 6.63 | 6.63 | 2.00% | 15,135,760 |
| Apr 2, 2026 | 6.25 | 6.58 | 6.14 | 6.50 | 6.50 | 1.25% | 20,647,550 |
| Apr 1, 2026 | 6.00 | 6.43 | 5.94 | 6.42 | 6.42 | 9.74% | 26,445,330 |
| Mar 30, 2026 | 6.14 | 6.14 | 5.77 | 5.85 | 5.85 | -5.65% | 27,105,850 |
| Mar 27, 2026 | 6.64 | 6.64 | 6.16 | 6.20 | 6.20 | -7.19% | 36,768,100 |
| Mar 25, 2026 | 6.71 | 7.17 | 6.51 | 6.68 | 6.68 | 0.75% | 85,079,850 |
| Mar 24, 2026 | 6.79 | 6.79 | 6.46 | 6.63 | 6.63 | 2.47% | 15,770,080 |
| Mar 23, 2026 | 6.81 | 6.85 | 6.32 | 6.47 | 6.47 | -5.55% | 15,766,420 |
| Mar 20, 2026 | 6.93 | 6.98 | 6.80 | 6.85 | 6.85 | -0.44% | 11,749,040 |
| Mar 19, 2026 | 6.91 | 6.96 | 6.86 | 6.88 | 6.88 | -2.69% | 8,872,763 |
| Mar 18, 2026 | 6.86 | 7.32 | 6.84 | 7.07 | 7.07 | 3.51% | 18,377,860 |
| Mar 17, 2026 | 6.95 | 6.99 | 6.75 | 6.83 | 6.83 | -0.87% | 13,462,090 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.74 | 6.89 | 6.89 | -1.57% | 24,354,690 |
| Mar 13, 2026 | 7.24 | 7.29 | 6.90 | 7.00 | 7.00 | -3.31% | 21,459,660 |
| Mar 12, 2026 | 7.35 | 7.35 | 7.17 | 7.24 | 7.24 | -1.50% | 12,814,680 |
| Mar 11, 2026 | 7.35 | 7.83 | 7.27 | 7.35 | 7.35 | - | 21,859,050 |
| Mar 10, 2026 | 7.32 | 7.93 | 7.15 | 7.35 | 7.35 | 1.94% | 34,506,573 |
| Mar 9, 2026 | 7.34 | 7.39 | 7.15 | 7.21 | 7.21 | -3.74% | 13,007,880 |
| Mar 6, 2026 | 7.57 | 7.69 | 7.41 | 7.49 | 7.49 | -1.19% | 12,680,630 |
| Mar 5, 2026 | 7.69 | 7.85 | 7.47 | 7.58 | 7.58 | -1.94% | 18,462,720 |
| Mar 4, 2026 | 7.75 | 7.94 | 7.60 | 7.73 | 7.73 | -3.25% | 21,470,069 |
| Mar 2, 2026 | 7.95 | 8.25 | 7.79 | 7.99 | 7.99 | -7.31% | 34,298,210 |
| Feb 27, 2026 | 8.72 | 8.75 | 8.56 | 8.62 | 8.62 | -0.69% | 15,790,850 |
| Feb 26, 2026 | 8.51 | 9.21 | 8.32 | 8.68 | 8.68 | 2.00% | 55,089,070 |
| Feb 25, 2026 | 8.76 | 8.97 | 8.41 | 8.51 | 8.51 | -2.85% | 27,086,790 |
| Feb 24, 2026 | 9.08 | 9.08 | 8.64 | 8.76 | 8.76 | -4.16% | 34,949,120 |
| Feb 23, 2026 | 9.70 | 9.70 | 9.00 | 9.14 | 9.14 | -1.72% | 57,593,280 |
| Feb 20, 2026 | 9.10 | 9.37 | 8.46 | 9.30 | 9.30 | 0.87% | 147,847,200 |
| Feb 19, 2026 | 9.53 | 9.59 | 9.07 | 9.22 | 9.22 | -4.26% | 134,990,100 |
| Feb 18, 2026 | 9.81 | 10.60 | 9.38 | 9.63 | 9.63 | 1.37% | 711,042,800 |
| Feb 17, 2026 | 7.96 | 9.50 | 7.96 | 9.50 | 9.50 | 19.95% | 593,875,600 |
| Feb 16, 2026 | 6.61 | 7.93 | 6.58 | 7.92 | 7.92 | 19.82% | 211,709,900 |
| Feb 13, 2026 | 6.77 | 6.77 | 6.51 | 6.61 | 6.61 | -2.51% | 8,518,557 |
| Feb 12, 2026 | 6.93 | 6.93 | 6.75 | 6.78 | 6.78 | -2.31% | 6,946,996 |
| Feb 11, 2026 | 7.05 | 7.08 | 6.91 | 6.94 | 6.94 | -0.72% | 6,972,467 |
| Feb 10, 2026 | 6.86 | 7.08 | 6.83 | 6.99 | 6.99 | 2.04% | 14,987,030 |
| Feb 9, 2026 | 6.65 | 6.90 | 6.64 | 6.85 | 6.85 | 3.01% | 12,899,040 |
| Feb 6, 2026 | 6.86 | 6.86 | 6.62 | 6.65 | 6.65 | 0.30% | 7,247,605 |
| Feb 5, 2026 | 6.66 | 6.69 | 6.55 | 6.63 | 6.63 | -0.15% | 6,789,983 |