Easy Trip Planners Limited (EASEMYTRIP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Easy Trip Planners Limited (EASEMYTRIP.NS) since IPO date, it would be worth ₹941.73 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹376.34, while ₹1000 invested 1 year ago would be worth ₹755.05. This corresponds to total returns of -5.83%, -62.37%, -24.49%, respectively, with annualized returns of -1.06%, -17.75%, -24.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 6.05 | 6.01 | 6.01 | 6.08 | 5.97 | 3.58M |
| November 08, 2026 | 6.03 | 6.03 | 6.03 | 6.1 | 6.01 | 1.62M |
| November 06, 2026 | 6 | 6.02 | 6.02 | 6.07 | 5.92 | 6.45M |
| November 05, 2026 | 6.16 | 5.98 | 5.98 | 6.21 | 5.9 | 21.96M |
| November 04, 2026 | 5.91 | 6.08 | 6.08 | 6.11 | 5.86 | 28.03M |
| November 03, 2026 | 6.01 | 5.96 | 5.96 | 6.09 | 5.93 | 8.88M |
| November 02, 2026 | 5.99 | 6.15 | 6.15 | 6.22 | 5.87 | 44.28M |
| October 30, 2026 | 6 | 5.93 | 5.93 | 6.04 | 5.7 | 23.05M |
| October 29, 2026 | 5.79 | 5.99 | 5.99 | 6.1 | 5.79 | 28.59M |
| October 28, 2026 | 5.89 | 5.81 | 5.81 | 5.89 | 5.75 | 13.82M |
| October 27, 2026 | 5.48 | 5.78 | 5.78 | 5.87 | 5.48 | 50.02M |
| October 26, 2026 | 5.5 | 5.51 | 5.51 | 5.74 | 5.42 | 18.99M |
| October 23, 2026 | 5.3 | 5.57 | 5.57 | 5.62 | 5.27 | 40.77M |
| October 22, 2026 | 5.45 | 5.33 | 5.33 | 5.5 | 5.2 | 11.5M |
| October 21, 2026 | 5.51 | 5.54 | 5.54 | 5.64 | 5.45 | 11.63M |
| October 19, 2026 | 5.67 | 5.58 | 5.58 | 5.71 | 5.56 | 5.65M |
| October 16, 2026 | 5.77 | 5.67 | 5.67 | 5.77 | 5.1 | 8.5M |
| October 15, 2026 | 5.81 | 5.75 | 5.75 | 5.82 | 5.75 | 3.58M |
| October 14, 2026 | 5.76 | 5.78 | 5.78 | 5.87 | 5.76 | 7.75M |
| October 13, 2026 | 5.76 | 5.76 | 5.76 | 5.79 | 5.74 | 4.55M |
| October 12, 2026 | 5.77 | 5.76 | 5.76 | 5.82 | 5.74 | 6.01M |
| October 09, 2026 | 5.8 | 5.76 | 5.76 | 5.83 | 5.72 | 6.6M |
| October 08, 2026 | 5.78 | 5.78 | 5.78 | 5.87 | 5.77 | 6.72M |
| October 07, 2026 | 5.85 | 5.86 | 5.86 | 6.07 | 5.75 | 27.01M |
| October 06, 2026 | 5.77 | 5.8 | 5.8 | 5.84 | 5.76 | 5.92M |
| October 05, 2026 | 5.8 | 5.77 | 5.77 | 5.83 | 5.76 | 6.19M |
| October 01, 2026 | 5.86 | 5.76 | 5.76 | 5.89 | 5.72 | 12.32M |
| September 30, 2026 | 5.88 | 5.86 | 5.86 | 6.03 | 5.81 | 9.02M |
| September 29, 2026 | 5.96 | 5.88 | 5.88 | 5.96 | 5.85 | 7.43M |
| September 28, 2026 | 6 | 5.97 | 5.97 | 6.1 | 5.93 | 14.31M |
| September 25, 2026 | 5.82 | 5.92 | 5.92 | 5.96 | 5.75 | 14.96M |
| September 24, 2026 | 5.84 | 5.8 | 5.8 | 5.86 | 5.77 | 9.37M |
| September 23, 2026 | 5.99 | 5.87 | 5.87 | 6.03 | 5.85 | 9.17M |
| September 22, 2026 | 5.79 | 5.99 | 5.99 | 6.22 | 5.75 | 42.64M |
| September 21, 2026 | 5.78 | 5.79 | 5.79 | 5.83 | 5.77 | 4.9M |
| September 18, 2026 | 5.81 | 5.76 | 5.76 | 5.81 | 5.71 | 13.67M |
| September 17, 2026 | 5.78 | 5.79 | 5.79 | 5.86 | 5.71 | 10.39M |
| September 16, 2026 | 5.79 | 5.78 | 5.78 | 5.88 | 5.76 | 14.92M |
| September 15, 2026 | 5.83 | 5.78 | 5.78 | 5.93 | 5.77 | 14.32M |
| September 11, 2026 | 5.8 | 5.83 | 5.83 | 5.94 | 5.74 | 17.13M |
| September 10, 2026 | 5.99 | 5.79 | 5.79 | 5.99 | 5.78 | 32.93M |
| September 09, 2026 | 5.9 | 5.97 | 5.97 | 6.06 | 5.86 | 17.09M |
| September 08, 2026 | 5.98 | 5.94 | 5.94 | 6.08 | 5.88 | 28.03M |
| September 07, 2026 | 6 | 6.01 | 6.01 | 6.05 | 5.95 | 7.84M |
| September 04, 2026 | 6.03 | 6 | 6 | 6.03 | 5.98 | 5M |
| September 03, 2026 | 6.05 | 5.97 | 5.97 | 6.1 | 5.96 | 8.43M |
| September 02, 2026 | 5.99 | 6 | 6 | 6.14 | 5.86 | 11.84M |
| September 01, 2026 | 6.1 | 5.99 | 5.99 | 6.16 | 5.96 | 28.05M |
| August 31, 2026 | 6.12 | 6.1 | 6.1 | 6.15 | 6.07 | 6.7M |
| August 28, 2026 | 6.11 | 6.12 | 6.12 | 6.18 | 6.06 | 8.59M |
| August 27, 2026 | 6.18 | 6.1 | 6.1 | 6.19 | 6.08 | 5.71M |
| August 26, 2026 | 6.14 | 6.14 | 6.14 | 6.19 | 6.12 | 6.42M |
| August 25, 2026 | 6.14 | 6.11 | 6.11 | 6.17 | 6.08 | 10.19M |
| August 24, 2026 | 6.21 | 6.11 | 6.11 | 6.27 | 6.08 | 22.28M |
| August 21, 2026 | 6.15 | 6.25 | 6.25 | 6.41 | 6.06 | 30.34M |
| August 20, 2026 | 6.19 | 6.09 | 6.09 | 6.19 | 6.03 | 18.62M |
| August 19, 2026 | 6.2 | 6.11 | 6.11 | 6.22 | 6.08 | 9.82M |
| August 18, 2026 | 6.21 | 6.16 | 6.16 | 6.29 | 6.12 | 10.63M |
| August 17, 2026 | 6.44 | 6.13 | 6.13 | 6.45 | 6.03 | 47.96M |
| August 14, 2026 | 6.25 | 6.4 | 6.4 | 6.44 | 6.19 | 20.58M |