NSE: EASEMYTRIP | Series: EQ
-
LTP
16.18
-0.40 (-2.41 %) -
Open
16.68
16.50 -
High
16.82
16.76 -
Low
16.03
16.40 -
Close
16.18
16.58 -
52W High
39.50
25 Sep, 2024 -
52W Low
16.03
20 Dec, 2024
Upper Circuit: 19.90
Lower Circuit: 13.26
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 16.68 | 16.82 | 16.03 | 16.18 | 16.18 | -0.40 | -2.41 | 39.50 | 16.03 | 14,937,170 | 24.52 Crore | 26,475 |
| 19 Dec, 2024 | 16.50 | 16.76 | 16.40 | 16.60 | 16.58 | -0.29 | -1.72 | 39.50 | 16.22 | 14,844,840 | 24.60 Crore | 22,209 |
| 18 Dec, 2024 | 17.06 | 17.07 | 16.68 | 16.89 | 16.87 | -0.15 | -0.88 | 39.50 | 16.22 | 15,194,134 | 25.62 Crore | 23,286 |
| 17 Dec, 2024 | 17.09 | 17.25 | 17.00 | 17.09 | 17.02 | -0.05 | -0.29 | 39.50 | 16.22 | 18,865,986 | 32.14 Crore | 18,334 |
| 16 Dec, 2024 | 17.02 | 17.60 | 17.00 | 17.01 | 17.07 | 0.51 | 3.08 | 39.50 | 16.22 | 56,760,268 | 97.59 Crore | 51,746 |
| 13 Dec, 2024 | 16.60 | 16.71 | 16.22 | 16.58 | 16.56 | -0.10 | -0.6 | 39.50 | 16.22 | 13,827,243 | 22.80 Crore | 25,240 |
| 12 Dec, 2024 | 16.99 | 16.99 | 16.61 | 16.67 | 16.66 | -0.33 | -1.94 | 39.50 | 16.31 | 14,809,690 | 24.75 Crore | 24,193 |
| 11 Dec, 2024 | 16.88 | 17.16 | 16.62 | 16.97 | 16.99 | 0.11 | 0.65 | 39.50 | 16.31 | 17,699,871 | 29.82 Crore | 39,523 |
| 10 Dec, 2024 | 17.10 | 17.22 | 16.78 | 16.88 | 16.88 | -0.16 | -0.94 | 39.50 | 16.31 | 21,423,313 | 36.33 Crore | 40,129 |
| 09 Dec, 2024 | 17.25 | 17.33 | 16.92 | 17.03 | 17.04 | 0.28 | 1.67 | 39.50 | 16.31 | 28,740,745 | 49.09 Crore | 45,390 |
| 06 Dec, 2024 | 16.75 | 16.92 | 16.47 | 16.74 | 16.76 | 0.13 | 0.78 | 39.50 | 16.31 | 18,992,172 | 31.65 Crore | 44,784 |
| 05 Dec, 2024 | 16.50 | 17.01 | 16.36 | 16.69 | 16.63 | 0.27 | 1.65 | 39.50 | 16.31 | 46,002,962 | 76.91 Crore | 63,808 |
| 04 Dec, 2024 | 16.95 | 16.98 | 16.31 | 16.38 | 16.36 | -0.61 | -3.59 | 39.50 | 16.31 | 44,240,579 | 73.02 Crore | 84,332 |
| 03 Dec, 2024 | 17.20 | 17.30 | 16.90 | 16.94 | 16.97 | -0.30 | -1.74 | 39.50 | 16.90 | 27,449,519 | 46.89 Crore | 60,690 |
| 02 Dec, 2024 | 17.80 | 17.80 | 16.90 | 17.34 | 17.27 | -0.72 | -4 | 39.50 | 16.90 | 46,201,912 | 79.55 Crore | 75,676 |
| 29 Nov, 2024 | 17.04 | 19.00 | 17.04 | 18.00 | 17.99 | -14.66 | -44.9 | 39.50 | 17.04 | 170,115,496 | 312.35 Crore | 226,963 |
| 28 Nov, 2024 | 32.19 | 33.69 | 30.76 | 32.84 | 32.65 | 0.50 | 1.56 | 39.50 | 28.41 | 34,629,446 | 113.74 Crore | 107,691 |
| 27 Nov, 2024 | 32.64 | 32.90 | 31.04 | 32.13 | 32.15 | -0.49 | -1.5 | 39.50 | 28.41 | 17,909,074 | 57.29 Crore | 58,637 |
| 26 Nov, 2024 | 33.69 | 33.69 | 32.50 | 32.58 | 32.64 | -0.79 | -2.36 | 39.50 | 28.41 | 9,761,318 | 32.10 Crore | 34,499 |
| 25 Nov, 2024 | 32.60 | 33.99 | 32.60 | 33.46 | 33.43 | 1.40 | 4.37 | 39.50 | 28.41 | 40,236,413 | 134.49 Crore | 94,744 |