Easy Trip Planners Limited (EASEMYTRIP.NS) NSE
Currency In INR
AD
- 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 ₹907.09 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹307.2, while ₹1000 invested 1 year ago would be worth ₹707.62. This corresponds to total returns of -9.29%, -69.28%, -29.24%, respectively, with annualized returns of -1.74%, -21.04%, -29.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EASEMYTRIP.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 6.47 | 6.19 | 6.19 | 6.5 | 6.15 | 72.18M |
| August 12, 2026 | 6.58 | 6.47 | 6.47 | 6.6 | 6.42 | 19.9M |
| August 11, 2026 | 6.54 | 6.58 | 6.58 | 6.6 | 6.52 | 8.12M |
| August 10, 2026 | 6.59 | 6.54 | 6.54 | 6.63 | 6.53 | 13.63M |
| August 07, 2026 | 6.61 | 6.58 | 6.58 | 6.64 | 6.56 | 7.07M |
| August 06, 2026 | 6.59 | 6.61 | 6.61 | 6.65 | 6.55 | 7.2M |
| August 05, 2026 | 6.61 | 6.56 | 6.56 | 6.64 | 6.54 | 19.69M |
| August 04, 2026 | 6.58 | 6.59 | 6.59 | 6.65 | 6.53 | 31.06M |
| August 03, 2026 | 6.66 | 6.6 | 6.6 | 6.74 | 6.59 | 21.82M |
| July 31, 2026 | 6.62 | 6.61 | 6.61 | 6.64 | 6.54 | 7.73M |
| July 30, 2026 | 6.73 | 6.56 | 6.56 | 6.76 | 6.51 | 23.63M |
| July 29, 2026 | 6.59 | 6.73 | 6.73 | 6.75 | 6.56 | 10.22M |
| July 28, 2026 | 6.82 | 6.59 | 6.59 | 6.84 | 6.42 | 41.59M |
| July 27, 2026 | 6.86 | 6.82 | 6.82 | 6.91 | 6.76 | 11.03M |
| July 24, 2026 | 6.8 | 6.83 | 6.83 | 6.85 | 6.73 | 8.68M |
| July 23, 2026 | 6.8 | 6.84 | 6.84 | 6.88 | 6.71 | 14.87M |
| July 22, 2026 | 6.85 | 6.81 | 6.81 | 6.88 | 6.77 | 9.25M |
| July 21, 2026 | 6.85 | 6.85 | 6.85 | 6.9 | 6.8 | 6.8M |
| July 20, 2026 | 6.8 | 6.85 | 6.85 | 6.87 | 6.73 | 10.82M |
| July 17, 2026 | 6.84 | 6.81 | 6.81 | 6.88 | 6.75 | 12.58M |
| July 16, 2026 | 6.83 | 6.82 | 6.82 | 6.87 | 6.78 | 13.83M |
| July 15, 2026 | 7 | 6.8 | 6.8 | 7.03 | 6.79 | 40.64M |
| July 14, 2026 | 6.85 | 6.96 | 6.96 | 7.04 | 6.85 | 7.44M |
| July 13, 2026 | 6.71 | 7.04 | 7.04 | 7.09 | 6.71 | 16.66M |
| July 10, 2026 | 6.8 | 6.9 | 6.9 | 7.04 | 6.73 | 25.51M |
| July 09, 2026 | 6.88 | 6.75 | 6.75 | 6.93 | 6.74 | 42.51M |
AD
