NSE: EASEMYTRIP | Series: EQ
-
LTP
12.30
0.54 (4.59 %) -
Open
12.52
11.55 -
High
12.52
11.92 -
Low
12.25
11.55 -
Close
12.27
11.76 -
52W High
39.50
25 Sep, 2024 -
52W Low
10.80
04 Mar, 2025
Upper Circuit: 14.11
Lower Circuit: 9.41
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 12.52 | 12.52 | 12.25 | 12.30 | 12.27 | 0.51 | 4.34 | 39.50 | 10.80 | 23,281,959 | 28.74 Crore | 29,380 |
| 09 May, 2025 | 11.55 | 11.92 | 11.55 | 11.84 | 11.76 | -0.36 | -2.97 | 39.50 | 10.80 | 18,218,159 | 21.40 Crore | 19,855 |
| 08 May, 2025 | 12.29 | 12.48 | 12.05 | 12.10 | 12.12 | -0.08 | -0.66 | 39.50 | 10.80 | 35,943,761 | 44.02 Crore | 27,271 |
| 07 May, 2025 | 11.87 | 12.39 | 11.83 | 12.30 | 12.20 | 0.05 | 0.41 | 39.50 | 10.80 | 29,066,832 | 35.01 Crore | 18,936 |
| 06 May, 2025 | 12.70 | 12.70 | 12.05 | 12.14 | 12.15 | -0.74 | -5.74 | 39.50 | 10.80 | 28,759,644 | 35.47 Crore | 25,476 |
| 05 May, 2025 | 11.85 | 13.46 | 11.79 | 12.70 | 12.89 | 1.05 | 8.87 | 39.50 | 10.80 | 264,537,910 | 339.40 Crore | 98,937 |
| 02 May, 2025 | 11.80 | 11.99 | 11.79 | 11.85 | 11.84 | -0.19 | -1.58 | 39.50 | 10.80 | 16,079,994 | 19.09 Crore | 16,546 |
| 30 Apr, 2025 | 12.05 | 12.20 | 11.75 | 11.75 | 12.03 | -0.05 | -0.41 | 39.50 | 10.80 | 24,185,680 | 28.94 Crore | 17,929 |
| 29 Apr, 2025 | 11.83 | 12.51 | 11.80 | 12.00 | 12.08 | 0.29 | 2.46 | 39.50 | 10.80 | 104,974,944 | 127.67 Crore | 36,958 |
| 28 Apr, 2025 | 11.80 | 11.91 | 11.72 | 11.77 | 11.79 | 0.00 | 0 | 39.50 | 10.80 | 12,398,963 | 14.64 Crore | 15,076 |
| 25 Apr, 2025 | 12.15 | 12.15 | 11.73 | 11.82 | 11.79 | -0.34 | -2.8 | 39.50 | 10.80 | 19,483,154 | 23.12 Crore | 22,582 |
| 24 Apr, 2025 | 12.18 | 12.20 | 12.12 | 12.14 | 12.13 | -0.01 | -0.08 | 39.50 | 10.80 | 14,226,122 | 17.29 Crore | 12,347 |