Easy Trip Planners Limited (EASEMYTRIP.NS) NSE
6.94
-0.01(-0.14%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
EASEMYTRIP.NS Historical Return
If you invested ₹1000 in Easy Trip Planners Limited (EASEMYTRIP.NS) since IPO date, it would be worth ₹1,094.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹596.57, while ₹1000 invested 1 year ago would be worth ₹633.55. This corresponds to total returns of 9.45%, -40.34%, -36.65%, respectively, with annualized returns of 1.75%, -9.81%, -36.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EASEMYTRIP.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.98 | 6.95 | 6.95 | 7.05 | 6.9 | 12.48M |
| June 01, 2026 | 7.05 | 6.99 | 6.99 | 7.12 | 6.93 | 20.91M |
| May 29, 2026 | 7.51 | 7.16 | 7.16 | 7.65 | 7.01 | 67.23M |
| May 27, 2026 | 8 | 7.41 | 7.41 | 8.29 | 7.22 | 201.2M |
| May 26, 2026 | 8 | 8 | 8 | 8.11 | 7.9 | 39.17M |
| May 25, 2026 | 8.06 | 8 | 8 | 8.1 | 7.97 | 9.12M |
| May 22, 2026 | 7.98 | 8.03 | 8.03 | 8.13 | 7.95 | 7.86M |
| May 21, 2026 | 8 | 7.98 | 7.98 | 8.18 | 7.95 | 8M |
| May 20, 2026 | 7.85 | 8.02 | 8.02 | 8.1 | 7.85 | 7.13M |
| May 19, 2026 | 8.24 | 7.97 | 7.97 | 8.31 | 7.91 | 17.73M |
| May 18, 2026 | 7.8 | 8.23 | 8.23 | 8.27 | 7.63 | 33.06M |
| May 15, 2026 | 8.24 | 7.91 | 7.91 | 8.24 | 7.8 | 11.17M |
| May 14, 2026 | 7.88 | 8.27 | 8.27 | 8.45 | 7.5 | 83.31M |
| May 13, 2026 | 7.39 | 7.89 | 7.89 | 7.92 | 7.32 | 29.7M |
| May 12, 2026 | 7.68 | 7.35 | 7.35 | 7.75 | 7.29 | 11.16M |
| May 11, 2026 | 7.85 | 7.68 | 7.68 | 7.88 | 7.67 | 11.79M |
| May 08, 2026 | 7.98 | 7.96 | 7.96 | 8.04 | 7.91 | 7.32M |
| May 07, 2026 | 8.05 | 8.02 | 8.02 | 8.18 | 8 | 13.8M |
| May 06, 2026 | 7.79 | 8.03 | 8.03 | 8.1 | 7.79 | 14.7M |
| May 05, 2026 | 7.82 | 7.79 | 7.79 | 7.87 | 7.71 | 6.48M |
| May 04, 2026 | 7.92 | 7.82 | 7.82 | 7.96 | 7.8 | 7.83M |
| April 30, 2026 | 7.9 | 7.86 | 7.86 | 7.91 | 7.74 | 7.86M |
| April 29, 2026 | 7.97 | 7.9 | 7.9 | 8 | 7.87 | 9.73M |
| April 28, 2026 | 7.9 | 7.85 | 7.85 | 8.02 | 7.81 | 10.56M |
| April 27, 2026 | 7.75 | 7.92 | 7.92 | 7.96 | 7.66 | 20.18M |
| April 24, 2026 | 7.74 | 7.62 | 7.62 | 7.78 | 7.55 | 7.16M |
| April 23, 2026 | 7.89 | 7.72 | 7.72 | 7.89 | 7.69 | 7.23M |
| April 22, 2026 | 7.72 | 7.83 | 7.83 | 7.9 | 7.69 | 8.6M |
| April 21, 2026 | 7.7 | 7.7 | 7.7 | 7.83 | 7.67 | 6.44M |
| April 20, 2026 | 7.85 | 7.74 | 7.74 | 7.9 | 7.71 | 7.65M |
| April 17, 2026 | 8.05 | 7.82 | 7.82 | 8.08 | 7.72 | 15.51M |
| April 16, 2026 | 8 | 7.98 | 7.98 | 8.15 | 7.94 | 10.23M |
| April 15, 2026 | 7.8 | 7.97 | 7.97 | 8.17 | 7.8 | 13.55M |
| April 13, 2026 | 7.56 | 7.67 | 7.67 | 7.85 | 7.11 | 18.03M |
| April 10, 2026 | 7.97 | 8.01 | 8.01 | 8.13 | 7.96 | 17.76M |
| April 09, 2026 | 8 | 7.96 | 7.96 | 8.35 | 7.84 | 51.46M |
| April 08, 2026 | 7.18 | 7.89 | 7.89 | 8.06 | 6.97 | 161.64M |
| April 07, 2026 | 6.59 | 6.72 | 6.72 | 6.82 | 6.51 | 11.49M |
| April 06, 2026 | 6.5 | 6.63 | 6.63 | 6.69 | 6.42 | 15.14M |
| April 02, 2026 | 6.25 | 6.5 | 6.5 | 6.58 | 6.14 | 20.65M |
| April 01, 2026 | 6 | 6.42 | 6.42 | 6.43 | 5.94 | 26.46M |
| March 30, 2026 | 6.14 | 5.85 | 5.85 | 6.14 | 5.77 | 27.08M |
| March 27, 2026 | 6.64 | 6.2 | 6.2 | 6.64 | 6.16 | 36.77M |
| March 25, 2026 | 6.71 | 6.68 | 6.68 | 7.17 | 6.51 | 85.08M |
| March 24, 2026 | 6.79 | 6.63 | 6.63 | 6.79 | 6.46 | 15.77M |
| March 23, 2026 | 6.81 | 6.47 | 6.47 | 6.85 | 6.32 | 15.77M |
| March 20, 2026 | -1 | -1 | 6.85 | -1 | -1 | 0 |
| March 19, 2026 | 6.91 | 6.88 | 6.88 | 6.96 | 6.86 | 8.87M |
| March 18, 2026 | 6.86 | 7.07 | 7.07 | 7.32 | 6.84 | 18.38M |
| March 17, 2026 | 6.95 | 6.83 | 6.83 | 6.99 | 6.75 | 13.46M |
| March 16, 2026 | 7 | 6.89 | 6.89 | 7 | 6.74 | 24.35M |
| March 13, 2026 | 7.24 | 7 | 7 | 7.29 | 6.9 | 21.46M |
| March 12, 2026 | 7.35 | 7.24 | 7.24 | 7.35 | 7.17 | 12.81M |
| March 11, 2026 | 7.35 | 7.35 | 7.35 | 7.83 | 7.27 | 21.86M |
| March 10, 2026 | 7.32 | 7.35 | 7.35 | 7.93 | 7.15 | 34.54M |
| March 09, 2026 | 7.34 | 7.21 | 7.21 | 7.39 | 7.15 | 13.01M |
| March 06, 2026 | 7.57 | 7.49 | 7.49 | 7.69 | 7.41 | 12.68M |
| March 05, 2026 | 7.69 | 7.58 | 7.58 | 7.85 | 7.47 | 18.52M |
| March 04, 2026 | -1 | -1 | 7.73 | -1 | -1 | 0 |
| March 02, 2026 | 7.95 | 7.99 | 7.99 | 8.25 | 7.79 | 34.3M |
