Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 6.25
+0.16 (2.63%)
Aug 21, 2026, 3:30 PM IST
Easy Trip Planners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.15 | 6.41 | 6.06 | 6.25 | 6.25 | 2.63% | 30,341,110 |
| 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 |
| Jul 23, 2026 | 6.80 | 6.88 | 6.71 | 6.84 | 6.84 | 0.44% | 14,865,362 |
| Jul 22, 2026 | 6.85 | 6.88 | 6.77 | 6.81 | 6.81 | -0.58% | 9,245,731 |
| Jul 21, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 6,804,023 |
| Jul 20, 2026 | 6.80 | 6.87 | 6.73 | 6.85 | 6.85 | 0.59% | 10,802,217 |
| Jul 17, 2026 | 6.84 | 6.88 | 6.75 | 6.81 | 6.81 | -0.15% | 12,584,590 |
| Jul 16, 2026 | 6.83 | 6.87 | 6.78 | 6.82 | 6.82 | 0.29% | 13,826,681 |
| Jul 15, 2026 | 7.00 | 7.03 | 6.79 | 6.80 | 6.80 | -2.30% | 40,644,728 |
| Jul 14, 2026 | 6.85 | 7.04 | 6.85 | 6.96 | 6.96 | -1.14% | 7,435,154 |
| Jul 13, 2026 | 6.71 | 7.09 | 6.71 | 7.04 | 7.04 | 2.03% | 16,659,192 |
| Jul 10, 2026 | 6.80 | 7.04 | 6.73 | 6.90 | 6.90 | 2.22% | 25,506,876 |
| Jul 9, 2026 | 6.88 | 6.93 | 6.74 | 6.75 | 6.75 | -1.46% | 41,948,986 |
| Jul 8, 2026 | 7.05 | 7.14 | 6.78 | 6.85 | 6.85 | -3.52% | 48,047,999 |
| Jul 7, 2026 | 7.05 | 7.27 | 7.00 | 7.10 | 7.10 | 1.00% | 22,197,026 |
| Jul 6, 2026 | 7.05 | 7.08 | 6.96 | 7.03 | 7.03 | 0.43% | 13,450,860 |
| Jul 3, 2026 | 7.25 | 7.30 | 6.99 | 7.00 | 7.00 | -2.91% | 46,944,414 |
| Jul 2, 2026 | 7.25 | 7.33 | 7.13 | 7.21 | 7.21 | - | 13,446,105 |
| Jul 1, 2026 | 6.92 | 7.38 | 6.91 | 7.21 | 7.21 | 4.49% | 32,724,399 |
| Jun 30, 2026 | 6.98 | 7.12 | 6.89 | 6.90 | 6.90 | -1.43% | 45,156,396 |
| Jun 29, 2026 | 7.22 | 7.28 | 6.99 | 7.00 | 7.00 | -2.78% | 34,929,515 |
| Jun 25, 2026 | 7.55 | 7.89 | 7.12 | 7.20 | 7.20 | -4.51% | 87,184,816 |
| Jun 24, 2026 | 7.88 | 7.88 | 7.49 | 7.54 | 7.54 | -3.95% | 43,139,806 |
| Jun 23, 2026 | 7.89 | 7.91 | 7.78 | 7.85 | 7.85 | -0.25% | 10,583,528 |
| Jun 22, 2026 | 7.97 | 8.01 | 7.85 | 7.87 | 7.87 | -1.01% | 13,892,422 |
| Jun 19, 2026 | 8.02 | 8.05 | 7.81 | 7.95 | 7.95 | -0.50% | 12,475,790 |
| Jun 18, 2026 | 8.32 | 8.43 | 7.99 | 7.99 | 7.99 | -3.62% | 57,523,670 |
| Jun 17, 2026 | 8.32 | 8.43 | 8.23 | 8.29 | 8.29 | -0.48% | 17,900,250 |
| Jun 16, 2026 | 8.35 | 8.42 | 8.23 | 8.33 | 8.33 | -0.48% | 13,250,647 |
| Jun 15, 2026 | 8.40 | 8.62 | 8.29 | 8.37 | 8.37 | 0.36% | 25,514,307 |
| Jun 12, 2026 | 8.34 | 8.58 | 8.23 | 8.34 | 8.34 | 0.36% | 30,655,860 |