Easy Trip Planners Limited (EASEMYTRIP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:26AM IST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 42.16 | 42.64 | 42.15 | 42.26 | 42.26 | 235,686 |
| 25 June 2024 | 42.62 | 42.99 | 42.38 | 42.53 | 42.53 | 743,673 |
| 24 June 2024 | 42.65 | 42.94 | 42.28 | 42.61 | 42.61 | 927,927 |
| 21 June 2024 | 43.09 | 43.15 | 42.59 | 42.89 | 42.89 | 450,772 |
| 20 June 2024 | 42.90 | 43.22 | 42.56 | 42.85 | 42.85 | 413,807 |
| 19 June 2024 | 43.43 | 43.73 | 42.73 | 42.88 | 42.88 | 1,243,404 |
| 18 June 2024 | 42.12 | 44.20 | 42.03 | 43.42 | 43.42 | 3,238,196 |
| 14 June 2024 | 42.81 | 42.81 | 42.15 | 42.26 | 42.26 | 362,546 |
| 13 June 2024 | 42.66 | 42.73 | 42.12 | 42.32 | 42.32 | 1,022,488 |
| 12 June 2024 | 42.15 | 42.55 | 42.15 | 42.42 | 42.42 | 537,577 |
| 11 June 2024 | 42.41 | 42.55 | 41.80 | 42.01 | 42.01 | 1,178,405 |
| 10 June 2024 | 42.06 | 42.51 | 41.84 | 41.92 | 41.92 | 1,060,809 |
| 07 June 2024 | 41.36 | 41.93 | 41.17 | 41.79 | 41.79 | 573,074 |
| 06 June 2024 | 41.18 | 41.90 | 41.00 | 41.29 | 41.29 | 1,920,937 |
| 05 June 2024 | 40.02 | 40.88 | 39.44 | 40.59 | 40.59 | 1,303,199 |
| 04 June 2024 | 42.36 | 42.46 | 38.03 | 39.87 | 39.87 | 3,740,524 |
| 03 June 2024 | 43.11 | 43.70 | 41.97 | 42.32 | 42.32 | 761,941 |
| 31 May 2024 | 42.39 | 42.90 | 41.75 | 41.93 | 41.93 | 504,932 |
| 30 May 2024 | 43.29 | 43.29 | 42.16 | 42.28 | 42.28 | 950,068 |
| 29 May 2024 | 44.19 | 44.50 | 43.11 | 43.29 | 43.29 | 506,767 |
| 28 May 2024 | 44.07 | 44.81 | 43.96 | 44.05 | 44.05 | 3,659,608 |
| 27 May 2024 | 43.55 | 44.80 | 43.35 | 44.08 | 44.08 | 3,295,382 |
| 24 May 2024 | 44.90 | 45.60 | 44.01 | 44.16 | 44.16 | 1,442,326 |
| 23 May 2024 | 45.51 | 45.80 | 45.11 | 45.31 | 45.31 | 1,300,804 |
| 22 May 2024 | 44.34 | 46.31 | 44.34 | 45.60 | 45.60 | 2,091,463 |
| 21 May 2024 | 45.30 | 45.30 | 44.15 | 44.33 | 44.33 | 1,388,070 |
| 17 May 2024 | 44.08 | 44.90 | 44.08 | 44.24 | 44.24 | 303,518 |
| 16 May 2024 | 44.08 | 44.44 | 43.50 | 44.05 | 44.05 | 924,234 |
| 15 May 2024 | 44.10 | 44.42 | 43.60 | 43.71 | 43.71 | 635,232 |
| 14 May 2024 | 43.02 | 44.45 | 43.02 | 43.98 | 43.98 | 569,082 |
| 13 May 2024 | 43.13 | 43.39 | 42.06 | 43.07 | 43.07 | 1,299,627 |
| 10 May 2024 | 43.49 | 43.70 | 42.38 | 43.12 | 43.12 | 1,250,066 |
| 09 May 2024 | 44.21 | 44.75 | 43.14 | 43.28 | 43.28 | 449,817 |
| 08 May 2024 | 44.05 | 44.70 | 44.00 | 44.39 | 44.39 | 1,235,988 |
| 07 May 2024 | 46.00 | 46.00 | 44.10 | 44.32 | 44.32 | 1,544,736 |
| 06 May 2024 | 46.99 | 46.99 | 45.65 | 46.05 | 46.05 | 996,548 |
| 03 May 2024 | 46.10 | 47.15 | 46.05 | 46.48 | 46.48 | 3,012,787 |
| 02 May 2024 | 46.84 | 46.84 | 45.80 | 46.09 | 46.09 | 423,136 |
| 30 Apr 2024 | 46.74 | 47.09 | 46.35 | 46.50 | 46.50 | 1,309,223 |
| 29 Apr 2024 | 47.70 | 47.70 | 46.41 | 46.61 | 46.61 | 579,686 |
| 26 Apr 2024 | 46.45 | 47.36 | 46.00 | 46.95 | 46.95 | 2,144,642 |
| 25 Apr 2024 | 47.29 | 47.29 | 46.17 | 46.44 | 46.44 | 1,578,779 |
| 24 Apr 2024 | 47.31 | 47.50 | 46.52 | 46.97 | 46.97 | 2,207,186 |
| 23 Apr 2024 | 45.40 | 47.51 | 45.20 | 47.20 | 47.20 | 5,081,512 |
| 22 Apr 2024 | 44.51 | 45.50 | 43.90 | 44.96 | 44.96 | 2,228,411 |
| 19 Apr 2024 | 43.66 | 44.15 | 43.05 | 43.80 | 43.80 | 1,244,450 |
| 18 Apr 2024 | 44.74 | 45.60 | 44.35 | 44.47 | 44.47 | 1,396,054 |
| 16 Apr 2024 | 43.01 | 45.05 | 43.01 | 44.61 | 44.61 | 2,007,119 |
| 15 Apr 2024 | 42.41 | 44.05 | 42.41 | 43.64 | 43.64 | 974,478 |
| 12 Apr 2024 | 45.01 | 45.75 | 44.68 | 44.79 | 44.79 | 1,290,194 |
| 10 Apr 2024 | 45.99 | 45.99 | 45.11 | 45.34 | 45.34 | 394,540 |
| 09 Apr 2024 | 46.00 | 46.20 | 45.30 | 45.83 | 45.83 | 1,066,793 |
| 08 Apr 2024 | 46.51 | 46.75 | 45.54 | 45.77 | 45.77 | 1,323,064 |
| 05 Apr 2024 | 45.01 | 46.50 | 45.00 | 46.41 | 46.41 | 2,317,227 |
| 04 Apr 2024 | 45.73 | 46.20 | 44.71 | 45.25 | 45.25 | 1,837,795 |
| 03 Apr 2024 | 44.71 | 45.99 | 44.41 | 45.25 | 45.25 | 1,755,708 |
| 02 Apr 2024 | 44.07 | 45.10 | 43.50 | 44.93 | 44.93 | 849,192 |
| 01 Apr 2024 | 43.20 | 44.20 | 43.20 | 43.95 | 43.95 | 2,047,446 |
| 28 Mar 2024 | 43.70 | 44.25 | 42.60 | 42.89 | 42.89 | 3,740,611 |
| 27 Mar 2024 | 44.20 | 45.55 | 43.05 | 43.59 | 43.59 | 1,541,229 |
| 26 Mar 2024 | 43.98 | 45.20 | 43.12 | 44.03 | 44.03 | 1,675,559 |
| 22 Mar 2024 | 44.30 | 44.32 | 43.71 | 43.78 | 43.78 | 846,561 |
| 21 Mar 2024 | 45.05 | 45.43 | 43.80 | 44.21 | 44.21 | 917,694 |
| 20 Mar 2024 | 43.53 | 45.55 | 43.27 | 44.70 | 44.70 | 3,973,007 |
| 19 Mar 2024 | 44.23 | 44.88 | 43.15 | 43.35 | 43.35 | 640,181 |
| 18 Mar 2024 | 44.18 | 44.95 | 43.30 | 44.19 | 44.19 | 1,947,656 |
| 15 Mar 2024 | 45.20 | 45.90 | 43.66 | 44.13 | 44.13 | 2,054,106 |
| 14 Mar 2024 | 41.01 | 46.50 | 40.90 | 45.51 | 45.51 | 1,963,181 |
| 13 Mar 2024 | 44.59 | 46.24 | 41.05 | 41.61 | 41.61 | 5,476,990 |
| 12 Mar 2024 | 46.75 | 46.75 | 44.15 | 44.39 | 44.39 | 3,083,913 |
| 11 Mar 2024 | 47.70 | 47.80 | 46.60 | 46.76 | 46.76 | 2,116,669 |
| 07 Mar 2024 | 46.68 | 49.00 | 46.60 | 47.38 | 47.38 | 1,416,129 |
| 06 Mar 2024 | 47.05 | 47.25 | 45.32 | 46.34 | 46.34 | 2,637,938 |
| 05 Mar 2024 | 48.30 | 48.30 | 46.80 | 47.00 | 47.00 | 2,032,496 |
| 04 Mar 2024 | 48.94 | 50.34 | 47.80 | 48.03 | 48.03 | 2,751,016 |
| 01 Mar 2024 | 48.79 | 50.00 | 48.54 | 48.91 | 48.91 | 3,059,806 |
| 29 Feb 2024 | 48.58 | 49.00 | 47.60 | 48.33 | 48.33 | 5,202,558 |
| 28 Feb 2024 | 49.20 | 50.65 | 48.21 | 48.57 | 48.57 | 5,277,955 |
| 27 Feb 2024 | 48.43 | 51.89 | 48.30 | 48.91 | 48.91 | 9,302,118 |
| 26 Feb 2024 | 47.93 | 49.22 | 47.72 | 48.28 | 48.28 | 3,002,392 |
| 23 Feb 2024 | 47.50 | 48.35 | 47.47 | 47.80 | 47.80 | 1,764,199 |
| 22 Feb 2024 | 48.31 | 48.60 | 47.20 | 47.32 | 47.32 | 2,741,355 |
| 21 Feb 2024 | 50.05 | 50.20 | 48.16 | 48.31 | 48.31 | 2,675,452 |
| 20 Feb 2024 | 49.63 | 50.91 | 48.79 | 49.88 | 49.88 | 2,430,476 |
| 19 Feb 2024 | 49.87 | 50.55 | 49.45 | 49.57 | 49.57 | 2,398,099 |
| 16 Feb 2024 | 48.97 | 50.92 | 48.86 | 49.50 | 49.50 | 3,475,460 |
| 15 Feb 2024 | 49.86 | 49.86 | 48.63 | 48.88 | 48.88 | 2,676,587 |
| 14 Feb 2024 | 46.83 | 49.48 | 46.07 | 49.33 | 49.33 | 3,400,160 |
| 13 Feb 2024 | 49.00 | 49.85 | 46.71 | 47.61 | 47.61 | 5,722,372 |
| 12 Feb 2024 | 53.03 | 53.67 | 48.15 | 48.95 | 48.95 | 5,971,805 |
| 09 Feb 2024 | 52.85 | 53.50 | 49.70 | 50.84 | 50.84 | 11,346,030 |
| 08 Feb 2024 | 53.74 | 54.00 | 51.55 | 52.45 | 52.45 | 3,148,130 |
| 07 Feb 2024 | 51.79 | 53.35 | 51.42 | 52.69 | 52.69 | 7,122,520 |
| 06 Feb 2024 | 49.67 | 51.70 | 48.72 | 51.17 | 51.17 | 10,291,170 |
| 05 Feb 2024 | 49.99 | 51.00 | 49.01 | 49.27 | 49.27 | 7,709,619 |
| 02 Feb 2024 | 47.35 | 51.20 | 47.25 | 49.35 | 49.35 | 12,484,940 |
| 01 Feb 2024 | 47.59 | 48.65 | 46.55 | 46.97 | 46.97 | 3,565,280 |
| 31 Jan 2024 | 46.50 | 47.99 | 46.06 | 47.08 | 47.08 | 3,666,669 |
| 30 Jan 2024 | 46.97 | 47.02 | 45.86 | 46.41 | 46.41 | 1,087,737 |
| 29 Jan 2024 | 47.79 | 47.79 | 46.35 | 46.69 | 46.69 | 2,922,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.