Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 6.90
-0.05 (-0.72%)
Jun 3, 2026, 3:29 PM IST
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.97 | 6.99 | 6.81 | 6.90 | 6.90 | -0.72% | 11,504,530 |
| Jun 2, 2026 | 6.98 | 7.05 | 6.90 | 6.95 | 6.95 | -0.57% | 12,476,192 |
| Jun 1, 2026 | 7.05 | 7.12 | 6.93 | 6.99 | 6.99 | -2.37% | 20,914,380 |
| May 29, 2026 | 7.51 | 7.65 | 7.01 | 7.16 | 7.16 | -3.37% | 67,231,600 |
| May 27, 2026 | 8.00 | 8.29 | 7.22 | 7.41 | 7.41 | -7.37% | 201,197,400 |
| May 26, 2026 | 8.00 | 8.11 | 7.90 | 8.00 | 8.00 | - | 39,168,385 |
| May 25, 2026 | 8.06 | 8.10 | 7.97 | 8.00 | 8.00 | -0.37% | 9,119,636 |
| May 22, 2026 | 7.98 | 8.13 | 7.95 | 8.03 | 8.03 | 0.63% | 7,861,959 |
| May 21, 2026 | 8.00 | 8.18 | 7.95 | 7.98 | 7.98 | -0.50% | 8,003,195 |
| May 20, 2026 | 7.85 | 8.10 | 7.85 | 8.02 | 8.02 | 0.63% | 7,125,688 |
| May 19, 2026 | 8.24 | 8.31 | 7.91 | 7.97 | 7.97 | -3.16% | 17,726,010 |
| May 18, 2026 | 7.80 | 8.27 | 7.63 | 8.23 | 8.23 | 4.05% | 33,062,620 |
| May 15, 2026 | 8.24 | 8.24 | 7.80 | 7.91 | 7.91 | -4.35% | 11,165,750 |
| May 14, 2026 | 7.88 | 8.45 | 7.50 | 8.27 | 8.27 | 4.82% | 85,515,330 |
| May 13, 2026 | 7.39 | 7.92 | 7.32 | 7.89 | 7.89 | 7.35% | 29,698,320 |
| May 12, 2026 | 7.68 | 7.75 | 7.29 | 7.35 | 7.35 | -4.30% | 11,161,610 |
| May 11, 2026 | 7.85 | 7.88 | 7.67 | 7.68 | 7.68 | -3.52% | 11,785,640 |
| May 8, 2026 | 7.98 | 8.04 | 7.91 | 7.96 | 7.96 | -0.75% | 7,321,659 |
| May 7, 2026 | 8.05 | 8.18 | 8.00 | 8.02 | 8.02 | -0.12% | 13,803,810 |
| May 6, 2026 | 7.79 | 8.10 | 7.79 | 8.03 | 8.03 | 3.08% | 14,719,250 |
| May 5, 2026 | 7.82 | 7.87 | 7.71 | 7.79 | 7.79 | -0.38% | 6,480,602 |
| May 4, 2026 | 7.92 | 7.96 | 7.80 | 7.82 | 7.82 | -0.51% | 7,827,449 |
| Apr 30, 2026 | 7.90 | 7.91 | 7.74 | 7.86 | 7.86 | -0.51% | 7,835,964 |
| Apr 29, 2026 | 7.97 | 8.00 | 7.87 | 7.90 | 7.90 | 0.64% | 9,728,187 |
| Apr 28, 2026 | 7.90 | 8.02 | 7.81 | 7.85 | 7.85 | -0.88% | 10,555,100 |
| Apr 27, 2026 | 7.75 | 7.96 | 7.66 | 7.92 | 7.92 | 3.94% | 20,176,910 |
| Apr 24, 2026 | 7.74 | 7.78 | 7.55 | 7.62 | 7.62 | -1.30% | 7,077,182 |
| Apr 23, 2026 | 7.89 | 7.89 | 7.69 | 7.72 | 7.72 | -1.40% | 7,146,118 |
| Apr 22, 2026 | 7.72 | 7.90 | 7.69 | 7.83 | 7.83 | 1.69% | 8,606,677 |
| 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 |