Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Easy Trip Planners Limited (EASEMYTRIP.BO)

11.85
-0.19
(-1.58%)
At close: May 2 at 3:57:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.8011.9911.8011.8511.852,608,499
Apr 30, 202512.0312.1811.8012.0412.045,027,952
Apr 29, 202511.7412.5011.7412.1512.158,860,234
Apr 28, 202511.7611.9111.7211.8011.802,797,822
Apr 25, 202512.1512.1811.7311.8111.813,688,075
Apr 24, 202512.1512.2012.1212.1512.151,706,428
Apr 23, 202512.3612.3912.0712.1512.152,443,487
Apr 22, 202512.4012.5212.2812.3412.342,712,452
Apr 21, 202512.3012.4012.2412.3612.36845,919
Apr 17, 202511.9612.3811.9612.2812.285,889,417
Apr 16, 202513.2913.3011.9012.2012.208,807,634
Apr 15, 202513.1513.4913.0113.3513.356,279,516
Apr 11, 202512.2713.1512.1213.0913.096,559,370
Apr 9, 202512.0712.2211.8512.1112.111,531,241
Apr 8, 202511.8612.1911.8412.0712.072,018,521
Apr 7, 202510.7111.9110.7111.6911.691,236,992
Apr 4, 202512.3112.3211.9111.9911.992,903,439
Apr 3, 202512.1512.3512.0512.3012.30974,732
Apr 2, 202512.2212.4112.0512.1912.192,110,445
Apr 1, 202511.7012.3511.6912.2212.223,858,998
Mar 28, 202512.3412.5211.5911.7211.725,879,241
Mar 27, 202512.2612.5812.1312.2312.233,775,408
Mar 26, 202512.9913.0512.2512.3212.325,227,733
Mar 25, 202513.6113.7712.8712.9912.996,544,485
Mar 24, 202513.5614.0213.2513.4013.407,377,791
Mar 21, 202513.0913.6413.0613.5513.555,468,604
Mar 20, 202513.1113.2112.8813.1713.172,181,280
Mar 19, 202512.7913.2312.7013.1013.105,534,238
Mar 18, 202512.0812.9212.0112.8612.867,343,273
Mar 17, 202512.6112.6111.9412.1212.121,515,537
Mar 13, 202512.6412.6412.2612.5712.573,435,197
Mar 12, 202512.1012.5711.9912.5312.533,332,420
Mar 11, 202511.7612.2511.7212.2012.202,037,555
Mar 10, 202512.5312.5311.9812.0012.002,041,725
Mar 7, 202512.3012.6312.1512.4912.491,278,722
Mar 6, 202512.0012.5011.8512.3312.335,877,475
Mar 5, 202511.0511.9011.0511.7911.795,494,022
Mar 4, 202510.9311.5310.8311.1111.114,749,996
Mar 3, 202511.7411.9110.9011.0411.046,063,501
Feb 28, 202512.0612.1411.5811.7311.734,348,050
Feb 27, 202512.3612.3811.9712.2112.212,232,357
Feb 25, 202512.0612.6212.0112.3012.303,223,521
Feb 24, 202512.1912.1911.8812.0412.041,880,488
Feb 21, 202512.2312.5812.1712.2312.231,983,360
Feb 20, 202512.3612.8012.1312.3712.375,191,542
Feb 19, 202511.9712.4611.8912.3312.334,136,578
Feb 18, 202511.7312.2011.5412.0612.063,380,814
Feb 17, 202511.8611.8911.3511.8311.833,157,383
Feb 14, 202512.3712.4011.7311.9411.943,155,039
Feb 13, 202511.9612.6411.9212.2612.263,433,972
Feb 12, 202512.0112.3211.6111.9511.955,386,990
Feb 11, 202512.4912.6912.1312.1912.193,613,013
Feb 10, 202512.8412.8812.4512.5612.563,923,864
Feb 7, 202512.9413.0312.7512.8412.843,185,493
Feb 6, 202513.0013.1112.8812.9212.922,472,389
Feb 5, 202513.3813.6612.8712.9312.936,345,771
Feb 4, 202513.8414.0713.1813.2413.244,336,882
Feb 3, 202514.2914.3213.7513.9113.912,594,594
Feb 1, 202513.6614.9013.5414.3514.355,081,239
Jan 31, 202513.2413.5813.2113.4913.491,837,391
Jan 30, 202513.6713.7113.1313.2113.212,108,644
Jan 29, 202513.7213.9213.5613.6313.632,358,309
Jan 28, 202513.6014.3013.2213.7213.725,457,030
Jan 27, 202514.3514.3513.5913.7013.702,785,793
Jan 24, 202514.5414.8214.3414.5314.534,010,513
Jan 23, 202514.2614.8514.0614.4714.475,801,292
Jan 22, 202513.7514.3013.3714.1614.169,512,749
Jan 21, 202514.0814.2813.6713.7613.764,710,687
Jan 20, 202514.0914.3313.9614.0214.025,154,915
Jan 17, 202514.0714.2214.0014.0814.082,113,353
Jan 16, 202514.2514.3514.0214.0514.052,241,571
Jan 15, 202514.4714.5914.0914.1314.131,759,118
Jan 14, 202514.0014.9814.0014.3914.398,767,829
Jan 13, 202514.6014.6513.9514.1314.134,938,630
Jan 10, 202515.0915.1614.6014.8614.863,574,898
Jan 9, 202515.3315.4115.1015.1515.152,906,795
Jan 8, 202515.7915.9515.1615.4115.413,629,984
Jan 7, 202516.3216.5015.6415.7415.747,558,987
Jan 6, 202516.0517.8416.0016.2316.2317,011,220
Jan 3, 202515.3515.6715.2115.5215.524,022,976
Jan 2, 202515.6915.7415.3015.3415.345,452,209
Jan 1, 202515.8115.9815.6315.7215.724,935,283
Dec 31, 202415.7616.4515.3615.8715.8725,229,460
Dec 30, 202416.5017.2516.2217.0517.052,952,852
Dec 27, 202416.9116.9116.4716.5016.506,623,430
Dec 26, 202416.4916.9516.2616.9016.903,259,479
Dec 24, 202416.6416.6916.2616.5516.55886,603
Dec 23, 202416.3116.8015.8316.5516.552,820,088
Dec 20, 202416.6516.8216.0416.2016.202,181,742
Dec 19, 202416.5116.7016.3616.5816.582,390,495
Dec 18, 202417.0217.1016.6716.8916.892,697,258
Dec 17, 202417.1017.2316.9817.0217.025,181,698
Dec 16, 202417.0017.5816.9817.0917.0910,253,970
Dec 13, 202416.7416.7416.2316.5816.582,060,148
Dec 12, 202417.0017.0016.5916.6916.691,888,613
Dec 11, 202416.8817.1616.6216.9916.992,604,609
Dec 10, 202417.2417.2416.7916.8816.882,075,597
Dec 9, 202417.1117.3316.9417.0317.034,123,363
Dec 6, 202416.7716.9116.4616.7616.763,143,855
Dec 5, 202416.4617.0316.3516.6416.645,793,759
Dec 4, 202416.9916.9916.2916.3716.375,844,522
Dec 3, 202417.2417.2716.9016.9816.983,872,432
Dec 2, 202417.8017.8016.9017.2817.284,440,592
Nov 29, 2024 2:1 Stock Splits
Nov 29, 202417.0519.0117.0518.0018.009,449,108
Nov 28, 202416.1116.8515.3816.3216.323,299,784
Nov 27, 202416.3016.4315.5216.0716.075,885,188
Nov 26, 202416.8116.8116.2716.3316.332,384,630
Nov 25, 202416.3317.0016.3116.7216.728,796,660
Nov 22, 202414.9016.4514.7316.0016.002,135,586
Nov 21, 202415.2115.2114.6714.7414.74804,726
Nov 19, 202415.1715.4715.0215.0715.07981,276
Nov 18, 202414.7715.2814.5214.9614.963,961,170
Nov 14, 202415.0315.2914.9715.0615.062,675,784
Nov 13, 202415.5115.7014.9915.0315.033,440,376
Nov 12, 202415.7516.0915.5315.6515.652,431,792
Nov 11, 202416.0016.0415.6315.7915.791,440,216
Nov 8, 202416.5016.5616.0016.0816.082,717,564
Nov 7, 202416.7216.7716.4016.5016.501,213,084
Nov 6, 202416.3816.9516.1916.7216.728,562,684
Nov 5, 202416.3716.5416.1616.2816.282,773,528
Nov 4, 202416.7016.8015.9516.6416.641,539,470
Nov 1, 202416.7116.8016.5516.7516.75711,252
Oct 31, 202416.0516.6715.9816.5016.502,606,238
Oct 30, 202414.9916.3514.8816.1916.195,840,274
Oct 29, 202414.9915.1314.7614.9414.942,392,750
Oct 28, 202414.4815.0414.2714.8714.873,963,408
Oct 25, 202414.9915.0314.3514.4714.475,960,540
Oct 24, 202415.0315.1514.9114.9514.953,341,980
Oct 23, 202415.1315.2414.2315.0615.068,831,502
Oct 22, 202415.8915.9115.0215.1515.156,143,880
Oct 21, 202416.2016.4115.8015.9015.904,305,616
Oct 18, 202416.0016.1515.7816.0016.003,664,924
Oct 17, 202416.3416.3415.9716.0316.033,775,488
Oct 16, 202416.5016.6016.1716.2316.233,761,148
Oct 15, 202416.7916.8616.4216.5016.504,627,864
Oct 14, 202417.2117.3516.6116.7316.735,616,778
Oct 11, 202417.2017.2816.9917.1017.103,261,224
Oct 10, 202417.2517.3817.0517.1817.186,590,452
Oct 9, 202416.7517.2816.5817.0717.078,893,650
Oct 8, 202416.0516.6415.8516.4916.495,248,448
Oct 7, 202416.7016.8915.8516.0616.063,406,388
Oct 4, 202416.7216.8716.2716.6616.666,108,200
Oct 3, 202416.7516.9816.5216.6316.638,016,604
Oct 1, 202417.0517.3016.9317.0117.0110,997,320
Sep 30, 202417.4517.4516.9217.0117.0114,362,124
Sep 27, 202418.4518.5017.2817.4217.4221,612,160
Sep 26, 202417.4218.4517.2418.3018.3023,024,240
Sep 25, 202419.5919.7616.4217.1517.15124,130,400
Sep 24, 202420.7520.7520.4320.5120.51937,108
Sep 23, 202420.8721.3020.4820.7420.741,995,610
Sep 20, 202420.3320.9620.0920.8120.811,968,212
Sep 19, 202420.8220.8219.9120.2320.233,413,832
Sep 18, 202420.8220.8620.4320.5020.502,035,278
Sep 17, 202421.1521.4820.6520.8020.801,391,866
Sep 16, 202421.1721.4220.7521.0821.082,293,684
Sep 13, 202420.6321.1720.5221.0021.001,305,470
Sep 12, 202420.9721.0720.4020.5420.542,618,512
Sep 11, 202421.6921.6920.7720.9220.921,784,852
Sep 10, 202421.0521.3920.8821.2021.204,703,398
Sep 9, 202420.6020.9720.2820.6920.693,235,002
Sep 6, 202421.7321.9320.0220.2120.2115,776,422
Sep 5, 202419.4522.1519.4221.5421.548,372,868
Sep 4, 202419.3319.7419.3019.4319.432,336,852
Sep 3, 202419.5619.8219.4319.4819.48927,804
Sep 2, 202419.9919.9919.4919.5719.57697,086
Aug 30, 202419.8220.0019.8019.8419.841,837,236
Aug 29, 202420.3420.3419.6719.7319.733,123,828
Aug 28, 202420.2020.5720.0020.3120.312,723,536
Aug 27, 202420.3020.5020.0020.1920.191,229,796
Aug 26, 202420.6120.6320.2120.2520.25663,980
Aug 23, 202420.0020.6419.8220.4220.422,121,074
Aug 22, 202419.8119.9719.7819.8419.841,649,094
Aug 21, 202419.6719.8419.6019.7519.75729,240
Aug 20, 202419.5619.6819.4519.5619.561,734,414
Aug 19, 202419.9319.9319.3819.4519.452,288,700
Aug 16, 202419.6319.7719.4619.5919.591,917,702
Aug 14, 202419.9920.2519.4519.5519.552,455,318
Aug 13, 202419.6020.2719.6019.8419.844,300,752
Aug 12, 202419.7519.8919.4719.5719.572,084,252
Aug 9, 202419.9419.9419.7119.7719.771,722,166
Aug 8, 202419.7319.7619.5519.6719.671,575,006
Aug 7, 202419.7520.2519.4219.4619.463,101,806
Aug 6, 202420.0120.2819.4219.5019.501,602,292
Aug 5, 202420.0320.2219.7419.8219.821,559,878
Aug 2, 202420.3520.5920.3520.4420.441,055,408
Aug 1, 202420.6821.2520.5220.5820.582,513,676
Jul 31, 202420.9021.2120.6320.6820.682,682,360
Jul 30, 202420.9721.0520.7520.8020.801,010,826
Jul 29, 202421.4121.7220.6720.9320.933,501,298
Jul 26, 202421.0221.9921.0221.3221.326,440,030
Jul 25, 202421.1021.6321.0721.1321.133,613,740
Jul 24, 202421.2521.5521.1721.4221.422,016,692
Jul 23, 202420.1221.8019.9821.1121.1117,886,322
Jul 22, 202420.0520.1719.8320.0220.021,779,388
Jul 19, 202420.3920.3920.0020.0420.042,540,406
Jul 18, 202420.6020.6020.3020.3420.342,436,090
Jul 16, 202420.5520.7420.5120.6020.602,149,588
Jul 15, 202420.5620.6520.3420.5120.511,769,546
Jul 12, 202420.7920.8120.3720.4720.472,529,484
Jul 11, 202420.5820.8920.5820.6520.65823,712
Jul 10, 202420.9220.9220.3520.4420.442,359,428
Jul 9, 202420.6621.1020.6020.6920.692,283,662
Jul 8, 202420.9920.9920.5620.6420.642,194,638
Jul 5, 202421.1321.1320.8620.9020.90399,584
Jul 4, 202421.1821.2320.8921.0021.00765,960
Jul 3, 202420.8521.4520.8120.9420.941,056,028
Jul 2, 202420.7220.9920.6020.8520.852,419,322
Jul 1, 202420.5721.0220.5620.7220.721,880,986
Jun 28, 202420.6920.7920.5220.6020.601,531,464
Jun 27, 202420.8620.9620.4620.6120.612,025,948
Jun 26, 202421.0821.3220.8120.8620.861,930,424
Jun 25, 202421.3121.5021.1921.2621.261,487,346
Jun 24, 202421.3321.4721.1421.3121.311,855,854
Jun 21, 202421.5521.5821.3021.4421.44901,544
Jun 20, 202421.4521.6121.2821.4221.42827,614
Jun 19, 202421.7221.8621.3621.4421.442,486,808
Jun 18, 202421.0622.1021.0121.7121.716,476,392
Jun 14, 202421.4121.4121.0821.1321.13725,092
Jun 13, 202421.3321.3621.0621.1621.162,044,976
Jun 12, 202421.0821.2721.0821.2121.211,075,154
Jun 11, 202421.2021.2720.9021.0021.002,356,810
Jun 10, 202421.0321.2520.9220.9620.962,121,618
Jun 7, 202420.6820.9720.5820.9020.901,146,148
Jun 6, 202420.5920.9520.5020.6520.653,841,874
Jun 5, 202420.0120.4419.7220.3020.302,606,398
Jun 4, 202421.1821.2319.0119.9319.937,481,048
Jun 3, 202421.5621.8520.9921.1621.161,523,882
May 31, 202421.1921.4520.8820.9720.971,009,864
May 30, 202421.6521.6521.0821.1421.141,900,136
May 29, 202422.0922.2521.5621.6521.651,013,534
May 28, 202422.0322.4121.9822.0222.027,319,216
May 27, 202421.7722.4021.6722.0422.046,590,764
May 24, 202422.4522.8022.0022.0822.082,884,652
May 23, 202422.7522.9022.5622.6622.662,601,608
May 22, 202422.1723.1622.1722.8022.804,182,926
May 21, 202422.6522.6522.0822.1722.172,776,140
May 17, 202422.0422.4522.0422.1222.12607,036
May 16, 202422.0422.2221.7522.0222.021,848,468
May 15, 202422.0522.2121.8021.8521.851,270,464
May 14, 202421.5122.2321.5121.9921.991,138,164
May 13, 202421.5721.6921.0321.5321.532,599,254
May 10, 202421.7521.8521.1921.5621.562,500,132
May 9, 202422.1022.3821.5721.6421.64899,634
May 8, 202422.0222.3522.0022.1922.192,471,976
May 7, 202423.0023.0022.0522.1622.163,089,472
May 6, 202423.5023.5022.8323.0223.021,993,096
May 3, 202423.0523.5823.0223.2423.246,025,574
May 2, 202423.4223.4222.9023.0523.05846,272