Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 5.94
-0.05 (-0.83%)
Oct 30, 2026, 3:29 PM IST
Easy Trip Planners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.00 | 6.04 | 5.70 | 5.94 | 5.94 | -0.83% | 23,035,716 |
| Oct 29, 2026 | 5.79 | 6.10 | 5.79 | 5.99 | 5.99 | 3.10% | 28,584,300 |
| Oct 28, 2026 | 5.89 | 5.89 | 5.75 | 5.81 | 5.81 | 0.52% | 13,812,417 |
| Oct 27, 2026 | 5.48 | 5.87 | 5.48 | 5.78 | 5.78 | 4.90% | 50,025,396 |
| Oct 26, 2026 | 5.50 | 5.74 | 5.42 | 5.51 | 5.51 | -1.08% | 18,989,664 |
| Oct 23, 2026 | 5.30 | 5.62 | 5.27 | 5.57 | 5.57 | 4.50% | 40,461,713 |
| Oct 22, 2026 | 5.45 | 5.50 | 5.20 | 5.33 | 5.33 | -3.79% | 11,497,513 |
| Oct 21, 2026 | 5.51 | 5.64 | 5.45 | 5.54 | 5.54 | -0.72% | 11,629,302 |
| Oct 19, 2026 | 5.67 | 5.71 | 5.56 | 5.58 | 5.58 | -1.59% | 5,650,455 |
| Oct 16, 2026 | 5.77 | 5.77 | 5.10 | 5.67 | 5.67 | -1.39% | 8,495,669 |
| Oct 15, 2026 | 5.81 | 5.82 | 5.75 | 5.75 | 5.75 | -0.52% | 3,579,587 |
| Oct 14, 2026 | 5.76 | 5.87 | 5.76 | 5.78 | 5.78 | 0.35% | 7,752,964 |
| Oct 13, 2026 | 5.76 | 5.79 | 5.74 | 5.76 | 5.76 | - | 4,549,494 |
| Oct 12, 2026 | 5.77 | 5.82 | 5.74 | 5.76 | 5.76 | - | 6,010,331 |
| Oct 9, 2026 | 5.80 | 5.83 | 5.72 | 5.76 | 5.76 | -0.35% | 6,608,890 |
| Oct 8, 2026 | 5.78 | 5.87 | 5.77 | 5.78 | 5.78 | -1.37% | 6,711,837 |
| Oct 7, 2026 | 5.85 | 6.07 | 5.75 | 5.86 | 5.86 | 1.03% | 27,006,843 |
| Oct 6, 2026 | 5.77 | 5.84 | 5.76 | 5.80 | 5.80 | 0.52% | 5,918,087 |
| Oct 5, 2026 | 5.80 | 5.83 | 5.76 | 5.77 | 5.77 | 0.17% | 6,177,377 |
| Oct 1, 2026 | 5.86 | 5.89 | 5.72 | 5.76 | 5.76 | -1.71% | 12,319,110 |
| Sep 30, 2026 | 5.88 | 6.03 | 5.81 | 5.86 | 5.86 | -0.34% | 9,015,155 |
| Sep 29, 2026 | 5.96 | 5.96 | 5.85 | 5.88 | 5.88 | -1.51% | 7,428,490 |
| Sep 28, 2026 | 6.00 | 6.10 | 5.93 | 5.97 | 5.97 | 0.84% | 14,312,003 |
| Sep 25, 2026 | 5.82 | 5.96 | 5.75 | 5.92 | 5.92 | 2.07% | 14,957,500 |
| Sep 24, 2026 | 5.84 | 5.86 | 5.77 | 5.80 | 5.80 | -1.19% | 9,371,481 |
| Sep 23, 2026 | 5.99 | 6.03 | 5.85 | 5.87 | 5.87 | -2.00% | 9,224,928 |
| Sep 22, 2026 | 5.79 | 6.22 | 5.75 | 5.99 | 5.99 | 3.45% | 42,659,431 |
| Sep 21, 2026 | 5.78 | 5.83 | 5.77 | 5.79 | 5.79 | 0.52% | 4,895,490 |
| Sep 18, 2026 | 5.81 | 5.81 | 5.71 | 5.76 | 5.76 | -0.52% | 13,670,746 |
| Sep 17, 2026 | 5.78 | 5.86 | 5.71 | 5.79 | 5.79 | 0.17% | 10,391,902 |
| Sep 16, 2026 | 5.79 | 5.88 | 5.76 | 5.78 | 5.78 | - | 14,917,947 |
| Sep 15, 2026 | 5.83 | 5.93 | 5.77 | 5.78 | 5.78 | -0.86% | 14,324,287 |
| Sep 11, 2026 | 5.80 | 5.94 | 5.74 | 5.83 | 5.83 | 0.69% | 17,129,400 |
| Sep 10, 2026 | 5.99 | 5.99 | 5.78 | 5.79 | 5.79 | -3.02% | 32,925,809 |
| Sep 9, 2026 | 5.90 | 6.06 | 5.86 | 5.97 | 5.97 | 0.51% | 17,088,715 |
| Sep 8, 2026 | 5.98 | 6.08 | 5.88 | 5.94 | 5.94 | -1.16% | 28,001,359 |
| Sep 7, 2026 | 6.00 | 6.05 | 5.95 | 6.01 | 6.01 | 0.17% | 7,840,157 |
| Sep 4, 2026 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | 0.50% | 5,002,636 |
| Sep 3, 2026 | 6.05 | 6.10 | 5.96 | 5.97 | 5.97 | -0.50% | 8,428,899 |
| Sep 2, 2026 | 5.99 | 6.14 | 5.86 | 6.00 | 6.00 | 0.17% | 11,843,898 |
| Sep 1, 2026 | 6.10 | 6.16 | 5.96 | 5.99 | 5.99 | -1.80% | 28,049,247 |
| Aug 31, 2026 | 6.12 | 6.15 | 6.07 | 6.10 | 6.10 | -0.33% | 6,696,471 |
| Aug 28, 2026 | 6.11 | 6.18 | 6.06 | 6.12 | 6.12 | 0.33% | 8,588,475 |
| Aug 27, 2026 | 6.18 | 6.19 | 6.08 | 6.10 | 6.10 | -0.65% | 5,713,718 |
| Aug 26, 2026 | 6.14 | 6.19 | 6.12 | 6.14 | 6.14 | 0.49% | 6,416,247 |
| Aug 25, 2026 | 6.14 | 6.17 | 6.08 | 6.11 | 6.11 | - | 10,194,528 |
| Aug 24, 2026 | 6.21 | 6.27 | 6.08 | 6.11 | 6.11 | -2.24% | 22,281,277 |
| Aug 21, 2026 | 6.15 | 6.41 | 6.06 | 6.25 | 6.25 | 2.63% | 30,341,117 |
| Aug 20, 2026 | 6.19 | 6.19 | 6.03 | 6.09 | 6.09 | -0.33% | 18,622,451 |
| Aug 19, 2026 | 6.20 | 6.22 | 6.08 | 6.11 | 6.11 | -0.81% | 9,820,894 |