Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 5.77
+0.01 (0.17%)
Oct 5, 2026, 3:30 PM IST
Easy Trip Planners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 6.21 | 6.29 | 6.12 | 6.16 | 6.16 | 0.49% | 10,633,745 |
| Aug 17, 2026 | 6.44 | 6.45 | 6.03 | 6.13 | 6.13 | -4.22% | 47,959,940 |
| Aug 14, 2026 | 6.25 | 6.44 | 6.19 | 6.40 | 6.40 | 3.39% | 20,584,423 |
| Aug 13, 2026 | 6.47 | 6.50 | 6.15 | 6.19 | 6.19 | -4.33% | 72,181,065 |
| Aug 12, 2026 | 6.58 | 6.60 | 6.42 | 6.47 | 6.47 | -1.67% | 19,904,320 |
| Aug 11, 2026 | 6.54 | 6.60 | 6.52 | 6.58 | 6.58 | 0.61% | 8,117,722 |
| Aug 10, 2026 | 6.59 | 6.63 | 6.53 | 6.54 | 6.54 | -0.61% | 13,573,081 |
| Aug 7, 2026 | 6.61 | 6.64 | 6.56 | 6.58 | 6.58 | -0.45% | 7,070,403 |
| Aug 6, 2026 | 6.59 | 6.65 | 6.55 | 6.61 | 6.61 | 0.76% | 7,198,149 |
| Aug 5, 2026 | 6.61 | 6.64 | 6.54 | 6.56 | 6.56 | -0.46% | 19,692,415 |
| Aug 4, 2026 | 6.58 | 6.65 | 6.53 | 6.59 | 6.59 | -0.15% | 31,060,463 |
| Aug 3, 2026 | 6.66 | 6.74 | 6.59 | 6.60 | 6.60 | -0.15% | 21,818,045 |
| Jul 31, 2026 | 6.62 | 6.64 | 6.54 | 6.61 | 6.61 | 0.76% | 7,712,401 |
| Jul 30, 2026 | 6.73 | 6.76 | 6.51 | 6.56 | 6.56 | -2.53% | 23,632,682 |
| Jul 29, 2026 | 6.59 | 6.75 | 6.56 | 6.73 | 6.73 | 2.12% | 10,223,676 |
| Jul 28, 2026 | 6.82 | 6.84 | 6.42 | 6.59 | 6.59 | -3.37% | 41,590,113 |
| Jul 27, 2026 | 6.86 | 6.91 | 6.76 | 6.82 | 6.82 | -0.15% | 11,033,467 |
| Jul 24, 2026 | 6.80 | 6.85 | 6.73 | 6.83 | 6.83 | -0.15% | 8,679,182 |