Easy Trip Planners Ltd. EASEMYTRIP

NSE · India · Consumer Services

INR 5.78-0.08 (-1.37%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 5.76	-1.71%	INR 5.86	INR 5.89	INR 5.72	12.32M
2026-09-30	INR 5.86	-0.34%	INR 5.88	INR 6.03	INR 5.81	9.02M
2026-09-29	INR 5.88	-1.51%	INR 5.96	INR 5.96	INR 5.85	7.43M
2026-09-28	INR 5.97	+0.84%	INR 6.00	INR 6.10	INR 5.93	14.31M
2026-09-25	INR 5.92	+2.07%	INR 5.82	INR 5.96	INR 5.75	14.96M
2026-09-24	INR 5.80	-1.19%	INR 5.84	INR 5.86	INR 5.77	9.37M
2026-09-23	INR 5.87	-2.00%	INR 5.99	INR 6.03	INR 5.85	9.22M
2026-09-22	INR 5.99	+3.45%	INR 5.79	INR 6.22	INR 5.75	42.66M
2026-09-21	INR 5.79	+0.52%	INR 5.78	INR 5.83	INR 5.77	4.90M
2026-09-18	INR 5.76	-0.52%	INR 5.81	INR 5.81	INR 5.71	13.67M
2026-09-17	INR 5.79	+0.17%	INR 5.78	INR 5.86	INR 5.71	10.39M
2026-09-16	INR 5.78	0.00%	INR 5.79	INR 5.88	INR 5.76	14.92M
2026-09-15	INR 5.78	-0.86%	INR 5.83	INR 5.93	INR 5.77	14.32M
2026-09-14	INR 5.83	0.00%	INR 5.83	INR 5.83	INR 5.83	0
2026-09-11	INR 5.83	+0.69%	INR 5.80	INR 5.94	INR 5.74	17.13M
2026-09-10	INR 5.79	-3.02%	INR 5.99	INR 5.99	INR 5.78	32.93M
2026-09-09	INR 5.97	+0.51%	INR 5.90	INR 6.06	INR 5.86	17.09M
2026-09-08	INR 5.94	-1.16%	INR 5.98	INR 6.08	INR 5.88	28.00M
2026-09-07	INR 6.01	+0.17%	INR 6.00	INR 6.05	INR 5.95	7.84M
2026-09-04	INR 6.00	+0.50%	INR 6.03	INR 6.03	INR 5.98	5.00M
2026-09-03	INR 5.97	-0.50%	INR 6.05	INR 6.10	INR 5.96	8.43M
2026-09-02	INR 6.00	+0.17%	INR 5.99	INR 6.14	INR 5.86	11.84M
2026-09-01	INR 5.99	-1.80%	INR 6.10	INR 6.16	INR 5.96	28.05M
2026-08-31	INR 6.10	-0.33%	INR 6.12	INR 6.15	INR 6.07	6.70M
2026-08-28	INR 6.12	+0.33%	INR 6.11	INR 6.18	INR 6.06	8.59M
2026-08-27	INR 6.10	-0.65%	INR 6.18	INR 6.19	INR 6.08	5.71M
2026-08-26	INR 6.14	+0.49%	INR 6.14	INR 6.19	INR 6.12	6.42M
2026-08-25	INR 6.11	0.00%	INR 6.14	INR 6.17	INR 6.08	10.19M
2026-08-24	INR 6.11	-2.24%	INR 6.21	INR 6.27	INR 6.08	22.28M
2026-08-21	INR 6.25	+2.63%	INR 6.15	INR 6.41	INR 6.06	30.34M
2026-08-20	INR 6.09	-0.33%	INR 6.19	INR 6.19	INR 6.03	18.62M
2026-08-19	INR 6.11	-0.81%	INR 6.20	INR 6.22	INR 6.08	9.82M
2026-08-18	INR 6.16	+0.49%	INR 6.21	INR 6.29	INR 6.12	10.63M
2026-08-17	INR 6.13	-4.22%	INR 6.44	INR 6.45	INR 6.03	47.96M
2026-08-14	INR 6.40	+3.39%	INR 6.25	INR 6.44	INR 6.19	20.58M
2026-08-13	INR 6.19	-4.33%	INR 6.47	INR 6.50	INR 6.15	72.18M
2026-08-12	INR 6.47	-1.67%	INR 6.58	INR 6.60	INR 6.42	19.90M
2026-08-11	INR 6.58	+0.61%	INR 6.54	INR 6.60	INR 6.52	8.12M
2026-08-10	INR 6.54	-0.61%	INR 6.59	INR 6.63	INR 6.53	13.57M
2026-08-07	INR 6.58	-0.45%	INR 6.61	INR 6.64	INR 6.56	7.07M
2026-08-06	INR 6.61	+0.76%	INR 6.59	INR 6.65	INR 6.55	7.20M
2026-08-05	INR 6.56	-0.46%	INR 6.61	INR 6.64	INR 6.54	19.69M
2026-08-04	INR 6.59	-0.15%	INR 6.58	INR 6.65	INR 6.53	31.06M
2026-08-03	INR 6.60	-0.15%	INR 6.66	INR 6.74	INR 6.59	21.82M
2026-07-31	INR 6.61	+0.76%	INR 6.62	INR 6.64	INR 6.54	7.71M
2026-07-30	INR 6.56	-2.53%	INR 6.73	INR 6.76	INR 6.51	23.63M
2026-07-29	INR 6.73	+2.12%	INR 6.59	INR 6.75	INR 6.56	10.22M
2026-07-28	INR 6.59	-3.37%	INR 6.82	INR 6.84	INR 6.42	41.59M
2026-07-27	INR 6.82	-0.15%	INR 6.86	INR 6.91	INR 6.76	11.03M
2026-07-24	INR 6.83	-0.15%	INR 6.80	INR 6.85	INR 6.73	8.68M
2026-07-23	INR 6.84	+0.44%	INR 6.80	INR 6.88	INR 6.71	14.87M
2026-07-22	INR 6.81	-0.58%	INR 6.85	INR 6.88	INR 6.77	9.25M
2026-07-21	INR 6.85	0.00%	INR 6.85	INR 6.90	INR 6.80	6.80M
2026-07-20	INR 6.85	+0.59%	INR 6.80	INR 6.87	INR 6.73	10.80M
2026-07-17	INR 6.81	-0.15%	INR 6.84	INR 6.88	INR 6.75	12.58M
2026-07-16	INR 6.82	+0.29%	INR 6.83	INR 6.87	INR 6.78	13.83M
2026-07-15	INR 6.80	-2.30%	INR 7.00	INR 7.03	INR 6.79	40.64M
2026-07-14	INR 6.96	-1.14%	INR 6.85	INR 7.04	INR 6.85	7.44M
2026-07-13	INR 7.04	+2.03%	INR 6.71	INR 7.09	INR 6.71	16.66M
2026-07-10	INR 6.90	+2.22%	INR 6.80	INR 7.04	INR 6.73	25.51M
2026-07-09	INR 6.75	-1.46%	INR 6.88	INR 6.93	INR 6.74	41.95M
2026-07-08	INR 6.85	-3.52%	INR 7.05	INR 7.14	INR 6.78	48.05M
2026-07-07	INR 7.10	+1.00%	INR 7.05	INR 7.27	INR 7.00	22.20M
2026-07-06	INR 7.03	+0.43%	INR 7.05	INR 7.08	INR 6.96	13.45M
2026-07-03	INR 7.00	-2.91%	INR 7.25	INR 7.30	INR 6.99	46.94M
2026-07-02	INR 7.21	0.00%	INR 7.25	INR 7.33	INR 7.13	13.45M
2026-07-01	INR 7.21	+4.49%	INR 6.92	INR 7.38	INR 6.91	32.72M
2026-06-30	INR 6.90	-1.43%	INR 6.98	INR 7.12	INR 6.89	45.16M
2026-06-29	INR 7.00	-2.78%	INR 7.22	INR 7.28	INR 6.99	34.93M
2026-06-26	INR 7.20	0.00%	INR 7.20	INR 7.20	INR 7.20	0
2026-06-25	INR 7.20	-4.51%	INR 7.55	INR 7.89	INR 7.12	87.18M
2026-06-24	INR 7.54	-3.95%	INR 7.88	INR 7.88	INR 7.49	43.14M
2026-06-23	INR 7.85	-0.25%	INR 7.89	INR 7.91	INR 7.78	10.58M
2026-06-22	INR 7.87	-1.01%	INR 7.97	INR 8.01	INR 7.85	13.89M
2026-06-19	INR 7.95	-0.50%	INR 8.02	INR 8.05	INR 7.81	12.48M
2026-06-18	INR 7.99	-3.62%	INR 8.32	INR 8.43	INR 7.99	57.52M
2026-06-17	INR 8.29	-0.48%	INR 8.32	INR 8.43	INR 8.23	17.90M
2026-06-16	INR 8.33	-0.48%	INR 8.35	INR 8.42	INR 8.23	13.25M
2026-06-15	INR 8.37	+0.36%	INR 8.40	INR 8.62	INR 8.29	25.51M
2026-06-12	INR 8.34	+0.36%	INR 8.34	INR 8.58	INR 8.23	30.66M
2026-06-11	INR 8.31	-5.78%	INR 8.72	INR 8.72	INR 8.20	61.14M
2026-06-10	INR 8.82	+12.07%	INR 7.97	INR 9.14	INR 7.85	655.35M
2026-06-09	INR 7.87	+17.46%	INR 6.76	INR 8.02	INR 6.71	181.81M
2026-06-08	INR 6.70	-0.59%	INR 6.71	INR 6.92	INR 6.67	21.43M
2026-06-05	INR 6.74	+1.35%	INR 6.71	INR 6.82	INR 6.68	17.51M
2026-06-04	INR 6.65	-3.62%	INR 6.93	INR 7.08	INR 6.60	72.34M
2026-06-03	INR 6.90	-0.72%	INR 6.97	INR 6.99	INR 6.81	11.50M
2026-06-02	INR 6.95	-0.57%	INR 6.98	INR 7.05	INR 6.90	12.48M
2026-06-01	INR 6.99	-2.37%	INR 7.05	INR 7.12	INR 6.93	20.91M
2026-05-29	INR 7.16	-3.37%	INR 7.51	INR 7.65	INR 7.01	67.23M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 5.76	-1.71%	INR 5.86	INR 5.89	INR 5.72	12.32M
2026-09-30	INR 5.86	-0.34%	INR 5.88	INR 6.03	INR 5.81	9.02M
2026-09-29	INR 5.88	-1.51%	INR 5.96	INR 5.96	INR 5.85	7.43M
2026-09-28	INR 5.97	+0.84%	INR 6.00	INR 6.10	INR 5.93	14.31M
2026-09-25	INR 5.92	+2.07%	INR 5.82	INR 5.96	INR 5.75	14.96M
2026-09-24	INR 5.80	-1.19%	INR 5.84	INR 5.86	INR 5.77	9.37M
2026-09-23	INR 5.87	-2.00%	INR 5.99	INR 6.03	INR 5.85	9.22M
2026-09-22	INR 5.99	+3.45%	INR 5.79	INR 6.22	INR 5.75	42.66M
2026-09-21	INR 5.79	+0.52%	INR 5.78	INR 5.83	INR 5.77	4.90M
2026-09-18	INR 5.76	-0.52%	INR 5.81	INR 5.81	INR 5.71	13.67M
2026-09-17	INR 5.79	+0.17%	INR 5.78	INR 5.86	INR 5.71	10.39M
2026-09-16	INR 5.78	0.00%	INR 5.79	INR 5.88	INR 5.76	14.92M
2026-09-15	INR 5.78	-0.86%	INR 5.83	INR 5.93	INR 5.77	14.32M
2026-09-14	INR 5.83	0.00%	INR 5.83	INR 5.83	INR 5.83	0
2026-09-11	INR 5.83	+0.69%	INR 5.80	INR 5.94	INR 5.74	17.13M
2026-09-10	INR 5.79	-3.02%	INR 5.99	INR 5.99	INR 5.78	32.93M
2026-09-09	INR 5.97	+0.51%	INR 5.90	INR 6.06	INR 5.86	17.09M
2026-09-08	INR 5.94	-1.16%	INR 5.98	INR 6.08	INR 5.88	28.00M
2026-09-07	INR 6.01	+0.17%	INR 6.00	INR 6.05	INR 5.95	7.84M
2026-09-04	INR 6.00	+0.50%	INR 6.03	INR 6.03	INR 5.98	5.00M
2026-09-03	INR 5.97	-0.50%	INR 6.05	INR 6.10	INR 5.96	8.43M
2026-09-02	INR 6.00	+0.17%	INR 5.99	INR 6.14	INR 5.86	11.84M
2026-09-01	INR 5.99	-1.80%	INR 6.10	INR 6.16	INR 5.96	28.05M
2026-08-31	INR 6.10	-0.33%	INR 6.12	INR 6.15	INR 6.07	6.70M
2026-08-28	INR 6.12	+0.33%	INR 6.11	INR 6.18	INR 6.06	8.59M
2026-08-27	INR 6.10	-0.65%	INR 6.18	INR 6.19	INR 6.08	5.71M
2026-08-26	INR 6.14	+0.49%	INR 6.14	INR 6.19	INR 6.12	6.42M
2026-08-25	INR 6.11	0.00%	INR 6.14	INR 6.17	INR 6.08	10.19M
2026-08-24	INR 6.11	-2.24%	INR 6.21	INR 6.27	INR 6.08	22.28M
2026-08-21	INR 6.25	+2.63%	INR 6.15	INR 6.41	INR 6.06	30.34M
2026-08-20	INR 6.09	-0.33%	INR 6.19	INR 6.19	INR 6.03	18.62M
2026-08-19	INR 6.11	-0.81%	INR 6.20	INR 6.22	INR 6.08	9.82M
2026-08-18	INR 6.16	+0.49%	INR 6.21	INR 6.29	INR 6.12	10.63M
2026-08-17	INR 6.13	-4.22%	INR 6.44	INR 6.45	INR 6.03	47.96M
2026-08-14	INR 6.40	+3.39%	INR 6.25	INR 6.44	INR 6.19	20.58M
2026-08-13	INR 6.19	-4.33%	INR 6.47	INR 6.50	INR 6.15	72.18M
2026-08-12	INR 6.47	-1.67%	INR 6.58	INR 6.60	INR 6.42	19.90M
2026-08-11	INR 6.58	+0.61%	INR 6.54	INR 6.60	INR 6.52	8.12M
2026-08-10	INR 6.54	-0.61%	INR 6.59	INR 6.63	INR 6.53	13.57M
2026-08-07	INR 6.58	-0.45%	INR 6.61	INR 6.64	INR 6.56	7.07M
2026-08-06	INR 6.61	+0.76%	INR 6.59	INR 6.65	INR 6.55	7.20M
2026-08-05	INR 6.56	-0.46%	INR 6.61	INR 6.64	INR 6.54	19.69M
2026-08-04	INR 6.59	-0.15%	INR 6.58	INR 6.65	INR 6.53	31.06M
2026-08-03	INR 6.60	-0.15%	INR 6.66	INR 6.74	INR 6.59	21.82M
2026-07-31	INR 6.61	+0.76%	INR 6.62	INR 6.64	INR 6.54	7.71M
2026-07-30	INR 6.56	-2.53%	INR 6.73	INR 6.76	INR 6.51	23.63M
2026-07-29	INR 6.73	+2.12%	INR 6.59	INR 6.75	INR 6.56	10.22M
2026-07-28	INR 6.59	-3.37%	INR 6.82	INR 6.84	INR 6.42	41.59M
2026-07-27	INR 6.82	-0.15%	INR 6.86	INR 6.91	INR 6.76	11.03M
2026-07-24	INR 6.83	-0.15%	INR 6.80	INR 6.85	INR 6.73	8.68M
2026-07-23	INR 6.84	+0.44%	INR 6.80	INR 6.88	INR 6.71	14.87M
2026-07-22	INR 6.81	-0.58%	INR 6.85	INR 6.88	INR 6.77	9.25M
2026-07-21	INR 6.85	0.00%	INR 6.85	INR 6.90	INR 6.80	6.80M
2026-07-20	INR 6.85	+0.59%	INR 6.80	INR 6.87	INR 6.73	10.80M
2026-07-17	INR 6.81	-0.15%	INR 6.84	INR 6.88	INR 6.75	12.58M
2026-07-16	INR 6.82	+0.29%	INR 6.83	INR 6.87	INR 6.78	13.83M
2026-07-15	INR 6.80	-2.30%	INR 7.00	INR 7.03	INR 6.79	40.64M
2026-07-14	INR 6.96	-1.14%	INR 6.85	INR 7.04	INR 6.85	7.44M
2026-07-13	INR 7.04	+2.03%	INR 6.71	INR 7.09	INR 6.71	16.66M
2026-07-10	INR 6.90	+2.22%	INR 6.80	INR 7.04	INR 6.73	25.51M
2026-07-09	INR 6.75	-1.46%	INR 6.88	INR 6.93	INR 6.74	41.95M
2026-07-08	INR 6.85	-3.52%	INR 7.05	INR 7.14	INR 6.78	48.05M
2026-07-07	INR 7.10	+1.00%	INR 7.05	INR 7.27	INR 7.00	22.20M
2026-07-06	INR 7.03	+0.43%	INR 7.05	INR 7.08	INR 6.96	13.45M
2026-07-03	INR 7.00	-2.91%	INR 7.25	INR 7.30	INR 6.99	46.94M
2026-07-02	INR 7.21	0.00%	INR 7.25	INR 7.33	INR 7.13	13.45M
2026-07-01	INR 7.21	+4.49%	INR 6.92	INR 7.38	INR 6.91	32.72M
2026-06-30	INR 6.90	-1.43%	INR 6.98	INR 7.12	INR 6.89	45.16M
2026-06-29	INR 7.00	-2.78%	INR 7.22	INR 7.28	INR 6.99	34.93M
2026-06-26	INR 7.20	0.00%	INR 7.20	INR 7.20	INR 7.20	0
2026-06-25	INR 7.20	-4.51%	INR 7.55	INR 7.89	INR 7.12	87.18M
2026-06-24	INR 7.54	-3.95%	INR 7.88	INR 7.88	INR 7.49	43.14M
2026-06-23	INR 7.85	-0.25%	INR 7.89	INR 7.91	INR 7.78	10.58M
2026-06-22	INR 7.87	-1.01%	INR 7.97	INR 8.01	INR 7.85	13.89M
2026-06-19	INR 7.95	-0.50%	INR 8.02	INR 8.05	INR 7.81	12.48M
2026-06-18	INR 7.99	-3.62%	INR 8.32	INR 8.43	INR 7.99	57.52M
2026-06-17	INR 8.29	-0.48%	INR 8.32	INR 8.43	INR 8.23	17.90M
2026-06-16	INR 8.33	-0.48%	INR 8.35	INR 8.42	INR 8.23	13.25M
2026-06-15	INR 8.37	+0.36%	INR 8.40	INR 8.62	INR 8.29	25.51M
2026-06-12	INR 8.34	+0.36%	INR 8.34	INR 8.58	INR 8.23	30.66M
2026-06-11	INR 8.31	-5.78%	INR 8.72	INR 8.72	INR 8.20	61.14M
2026-06-10	INR 8.82	+12.07%	INR 7.97	INR 9.14	INR 7.85	655.35M
2026-06-09	INR 7.87	+17.46%	INR 6.76	INR 8.02	INR 6.71	181.81M
2026-06-08	INR 6.70	-0.59%	INR 6.71	INR 6.92	INR 6.67	21.43M
2026-06-05	INR 6.74	+1.35%	INR 6.71	INR 6.82	INR 6.68	17.51M
2026-06-04	INR 6.65	-3.62%	INR 6.93	INR 7.08	INR 6.60	72.34M
2026-06-03	INR 6.90	-0.72%	INR 6.97	INR 6.99	INR 6.81	11.50M
2026-06-02	INR 6.95	-0.57%	INR 6.98	INR 7.05	INR 6.90	12.48M
2026-06-01	INR 6.99	-2.37%	INR 7.05	INR 7.12	INR 6.93	20.91M
2026-05-29	INR 7.16	-3.37%	INR 7.51	INR 7.65	INR 7.01	67.23M