Price Data Selection & Download
Easy Trip Planners Share Price All Time Records & Statistics (Mar 2021 - Jun 2026)
1276 daily OHLCV records on NSE from March 2021 to June 2026. Explore EASEMYTRIP Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹36.75
November 24, 2022
NSE Exchange
Share Price All Time Low
₹5.02
April 22, 2021
NSE Exchange
Highest Volume Trading Day
1,674,300,018
September 25, 2024 • ₹17.16
NSE Exchange
Share Price History Data (Mar 2021 - Jun 2026)
EASEMYTRIP daily open, high, low, close and volume (OHLCV) on NSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹6.98 | ₹7.05 | ₹6.90 | ₹6.95 | 12,476,192 |
| 2026-06-01 | ₹7.05 | ₹7.12 | ₹6.93 | ₹6.99 | 20,914,385 |
| 2026-05-29 | ₹7.51 | ₹7.65 | ₹7.01 | ₹7.16 | 67,231,604 |
| 2026-05-27 | ₹8.00 | ₹8.29 | ₹7.22 | ₹7.41 | 201,197,402 |
| 2026-05-26 | ₹8.00 | ₹8.11 | ₹7.90 | ₹8.00 | 39,168,385 |
| 2026-05-25 | ₹8.06 | ₹8.10 | ₹7.97 | ₹8.00 | 9,119,636 |
| 2026-05-22 | ₹7.98 | ₹8.13 | ₹7.95 | ₹8.03 | 7,861,959 |
| 2026-05-21 | ₹8.00 | ₹8.18 | ₹7.95 | ₹7.98 | 8,003,195 |
| 2026-05-20 | ₹7.85 | ₹8.10 | ₹7.85 | ₹8.02 | 7,125,688 |
| 2026-05-19 | ₹8.24 | ₹8.31 | ₹7.91 | ₹7.97 | 17,726,014 |
| 2026-05-18 | ₹7.80 | ₹8.27 | ₹7.63 | ₹8.23 | 33,062,629 |
| 2026-05-15 | ₹8.24 | ₹8.24 | ₹7.80 | ₹7.91 | 11,165,755 |
| 2026-05-14 | ₹7.88 | ₹8.45 | ₹7.50 | ₹8.27 | 85,515,335 |
| 2026-05-13 | ₹7.39 | ₹7.92 | ₹7.32 | ₹7.89 | 29,698,328 |
| 2026-05-12 | ₹7.68 | ₹7.75 | ₹7.29 | ₹7.35 | 11,161,611 |
| 2026-05-11 | ₹7.85 | ₹7.88 | ₹7.67 | ₹7.68 | 11,785,645 |
| 2026-05-08 | ₹7.98 | ₹8.04 | ₹7.91 | ₹7.96 | 7,321,659 |
| 2026-05-07 | ₹8.05 | ₹8.18 | ₹8.00 | ₹8.02 | 13,803,816 |
| 2026-05-06 | ₹7.79 | ₹8.10 | ₹7.79 | ₹8.03 | 14,719,250 |
| 2026-05-05 | ₹7.82 | ₹7.87 | ₹7.71 | ₹7.79 | 6,480,602 |
| 2026-05-04 | ₹7.92 | ₹7.96 | ₹7.80 | ₹7.82 | 7,827,449 |
| 2026-04-30 | ₹7.90 | ₹7.91 | ₹7.74 | ₹7.86 | 7,835,964 |
| 2026-04-29 | ₹7.97 | ₹8.00 | ₹7.87 | ₹7.90 | 9,728,187 |
| 2026-04-28 | ₹7.90 | ₹8.02 | ₹7.81 | ₹7.85 | 10,555,108 |
| 2026-04-27 | ₹7.75 | ₹7.96 | ₹7.66 | ₹7.92 | 20,176,910 |
| 2026-04-24 | ₹7.74 | ₹7.78 | ₹7.55 | ₹7.62 | 7,077,182 |
| 2026-04-23 | ₹7.89 | ₹7.89 | ₹7.69 | ₹7.72 | 7,146,118 |
| 2026-04-22 | ₹7.72 | ₹7.90 | ₹7.69 | ₹7.83 | 8,606,677 |
| 2026-04-21 | ₹7.70 | ₹7.83 | ₹7.67 | ₹7.70 | 6,441,336 |
| 2026-04-20 | ₹7.85 | ₹7.90 | ₹7.71 | ₹7.74 | 7,635,663 |
| 2026-04-17 | ₹8.05 | ₹8.08 | ₹7.72 | ₹7.82 | 15,515,942 |
| 2026-04-16 | ₹8.00 | ₹8.15 | ₹7.94 | ₹7.98 | 10,231,873 |
| 2026-04-15 | ₹7.80 | ₹8.17 | ₹7.80 | ₹7.97 | 13,561,621 |
| 2026-04-13 | ₹7.56 | ₹7.85 | ₹7.11 | ₹7.67 | 18,031,536 |
| 2026-04-10 | ₹7.97 | ₹8.13 | ₹7.96 | ₹8.01 | 18,290,846 |
| 2026-04-09 | ₹8.00 | ₹8.35 | ₹7.84 | ₹7.96 | 51,461,985 |
| 2026-04-08 | ₹7.18 | ₹8.06 | ₹6.97 | ₹7.89 | 161,641,401 |
| 2026-04-07 | ₹6.59 | ₹6.82 | ₹6.51 | ₹6.72 | 11,493,474 |
| 2026-04-06 | ₹6.50 | ₹6.69 | ₹6.42 | ₹6.63 | 15,135,769 |
| 2026-04-02 | ₹6.25 | ₹6.58 | ₹6.14 | ₹6.50 | 20,647,557 |
| 2026-04-01 | ₹6.00 | ₹6.43 | ₹5.94 | ₹6.42 | 26,445,334 |
| 2026-03-30 | ₹6.14 | ₹6.14 | ₹5.77 | ₹5.85 | 27,105,850 |
| 2026-03-27 | ₹6.64 | ₹6.64 | ₹6.16 | ₹6.20 | 36,768,107 |
| 2026-03-25 | ₹6.71 | ₹7.17 | ₹6.51 | ₹6.68 | 85,079,858 |
| 2026-03-24 | ₹6.79 | ₹6.79 | ₹6.46 | ₹6.63 | 15,770,088 |
| 2026-03-23 | ₹6.81 | ₹6.85 | ₹6.32 | ₹6.47 | 15,766,426 |
| 2026-03-20 | ₹6.93 | ₹6.98 | ₹6.80 | ₹6.85 | 11,749,042 |
| 2026-03-19 | ₹6.91 | ₹6.96 | ₹6.86 | ₹6.88 | 8,872,763 |
| 2026-03-18 | ₹6.86 | ₹7.32 | ₹6.84 | ₹7.07 | 18,377,863 |
| 2026-03-17 | ₹6.95 | ₹6.99 | ₹6.75 | ₹6.83 | 13,462,096 |
| 2026-03-16 | ₹7.00 | ₹7.00 | ₹6.74 | ₹6.89 | 24,354,699 |
| 2026-03-13 | ₹7.24 | ₹7.29 | ₹6.90 | ₹7.00 | 21,459,669 |
| 2026-03-12 | ₹7.35 | ₹7.35 | ₹7.17 | ₹7.24 | 12,814,687 |
| 2026-03-11 | ₹7.35 | ₹7.83 | ₹7.27 | ₹7.35 | 21,859,050 |
| 2026-03-10 | ₹7.32 | ₹7.93 | ₹7.15 | ₹7.35 | 34,506,573 |
| 2026-03-09 | ₹7.34 | ₹7.39 | ₹7.15 | ₹7.21 | 13,007,887 |
| 2026-03-06 | ₹7.57 | ₹7.69 | ₹7.41 | ₹7.49 | 12,680,637 |
| 2026-03-05 | ₹7.69 | ₹7.85 | ₹7.47 | ₹7.58 | 18,462,728 |
| 2026-03-04 | ₹7.75 | ₹7.94 | ₹7.60 | ₹7.73 | 21,470,069 |
| 2026-03-02 | ₹7.95 | ₹8.25 | ₹7.79 | ₹7.99 | 34,298,217 |
| 2026-02-27 | ₹8.72 | ₹8.75 | ₹8.56 | ₹8.62 | 15,790,856 |
| 2026-02-26 | ₹8.51 | ₹9.21 | ₹8.32 | ₹8.68 | 55,089,079 |
| 2026-02-25 | ₹8.76 | ₹8.97 | ₹8.41 | ₹8.51 | 27,086,790 |
| 2026-02-24 | ₹9.08 | ₹9.08 | ₹8.64 | ₹8.76 | 34,949,127 |
| 2026-02-23 | ₹9.70 | ₹9.70 | ₹9.00 | ₹9.14 | 57,593,283 |
| 2026-02-20 | ₹9.10 | ₹9.37 | ₹8.46 | ₹9.30 | 147,847,272 |
| 2026-02-19 | ₹9.53 | ₹9.59 | ₹9.07 | ₹9.22 | 134,990,100 |
| 2026-02-18 | ₹9.81 | ₹10.60 | ₹9.38 | ₹9.63 | 711,042,853 |
| 2026-02-17 | ₹7.96 | ₹9.50 | ₹7.96 | ₹9.50 | 593,875,674 |
| 2026-02-16 | ₹6.61 | ₹7.93 | ₹6.58 | ₹7.92 | 211,709,988 |
| 2026-02-13 | ₹6.77 | ₹6.77 | ₹6.51 | ₹6.61 | 8,518,557 |
| 2026-02-12 | ₹6.93 | ₹6.93 | ₹6.75 | ₹6.78 | 6,946,996 |
| 2026-02-11 | ₹7.05 | ₹7.08 | ₹6.91 | ₹6.94 | 6,972,467 |
| 2026-02-10 | ₹6.86 | ₹7.08 | ₹6.83 | ₹6.99 | 14,987,035 |
| 2026-02-09 | ₹6.65 | ₹6.90 | ₹6.64 | ₹6.85 | 12,899,047 |
| 2026-02-06 | ₹6.86 | ₹6.86 | ₹6.62 | ₹6.65 | 7,247,605 |
| 2026-02-05 | ₹6.66 | ₹6.69 | ₹6.55 | ₹6.63 | 6,789,983 |
| 2026-02-04 | ₹6.73 | ₹6.73 | ₹6.62 | ₹6.64 | 10,270,796 |
| 2026-02-03 | ₹6.59 | ₹7.05 | ₹6.45 | ₹6.76 | 35,596,457 |
| 2026-02-02 | ₹6.70 | ₹6.70 | ₹6.25 | ₹6.44 | 18,289,723 |
| 2026-02-01 | ₹6.37 | ₹7.00 | ₹6.31 | ₹6.44 | 35,136,901 |
| 2026-01-30 | ₹6.19 | ₹6.38 | ₹6.13 | ₹6.31 | 10,353,317 |
| 2026-01-29 | ₹6.38 | ₹6.42 | ₹6.18 | ₹6.22 | 10,042,118 |
| 2026-01-28 | ₹6.25 | ₹6.40 | ₹6.22 | ₹6.37 | 8,986,916 |
| 2026-01-27 | ₹6.35 | ₹6.35 | ₹6.12 | ₹6.22 | 14,754,970 |
| 2026-01-23 | ₹6.48 | ₹6.51 | ₹6.32 | ₹6.35 | 8,606,750 |
| 2026-01-22 | ₹6.68 | ₹6.68 | ₹6.40 | ₹6.46 | 10,555,645 |
| 2026-01-21 | ₹6.65 | ₹6.86 | ₹6.35 | ₹6.39 | 22,611,406 |
| 2026-01-20 | ₹6.93 | ₹7.02 | ₹6.60 | ₹6.69 | 11,417,659 |
| 2026-01-19 | ₹7.01 | ₹7.05 | ₹6.90 | ₹6.94 | 7,227,756 |
| 2026-01-16 | ₹7.05 | ₹7.08 | ₹7.00 | ₹7.01 | 5,610,387 |
| 2026-01-14 | ₹7.10 | ₹7.12 | ₹7.03 | ₹7.04 | 5,825,108 |
| 2026-01-13 | ₹7.09 | ₹7.14 | ₹7.01 | ₹7.09 | 6,737,113 |
| 2026-01-12 | ₹7.09 | ₹7.15 | ₹6.88 | ₹7.08 | 14,659,643 |
| 2026-01-09 | ₹7.21 | ₹7.23 | ₹7.08 | ₹7.11 | 7,816,205 |
| 2026-01-08 | ₹7.30 | ₹7.31 | ₹7.16 | ₹7.21 | 7,304,475 |
| 2026-01-07 | ₹7.28 | ₹7.31 | ₹7.25 | ₹7.28 | 5,361,064 |
| 2026-01-06 | ₹7.36 | ₹7.37 | ₹7.26 | ₹7.28 | 7,260,784 |
| 2026-01-05 | ₹7.46 | ₹7.50 | ₹7.33 | ₹7.37 | 7,810,046 |
| 2026-01-02 | ₹7.38 | ₹7.47 | ₹7.31 | ₹7.44 | 7,493,755 |
| 2026-01-01 | ₹7.36 | ₹7.42 | ₹7.32 | ₹7.36 | 4,312,694 |
Easy Trip Planners Share Price Performance Analysis (Mar 2021 - Jun 2026)
EASEMYTRIP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.57%
₹7.36 → ₹6.95
Year to Date
Price Volatility
10.47%
Low Volatility
Year to Date
Average Daily Volume
38,190,809
Year to Date Average
NSE Exchange
Easy Trip Planners Share Price History – Frequently Asked Questions
Common questions about EASEMYTRIP historical data and records. Examine EASEMYTRIP quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Easy Trip Planners (EASEMYTRIP)?
The all-time high share price of Easy Trip Planners was ₹36.75 recorded on November 24, 2022 on the NSE exchange.
What is the all-time low share price of Easy Trip Planners (EASEMYTRIP)?
The all-time low share price of Easy Trip Planners was ₹5.02 recorded on April 22, 2021 on the NSE exchange.
How can I download EASEMYTRIP historical share price data?
You can download Easy Trip Planners historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EASEMYTRIP shares?
The highest trading volume day for Easy Trip Planners was 1,674,300,018 shares traded on September 25, 2024 on the NSE exchange, with share price at ₹17.16.