NSE: EASEMYTRIP | Series: EQ
-
LTP
12.33
0.13 (1.07 %) -
Open
12.14
12.20 -
High
12.36
12.42 -
Low
12.04
12.05 -
Close
12.28
12.20 -
52W High
39.50
25 Sep, 2024 -
52W Low
10.80
04 Mar, 2025
Upper Circuit: 14.64
Lower Circuit: 9.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 12.14 | 12.36 | 12.04 | 12.33 | 12.28 | 0.08 | 0.66 | 39.50 | 10.80 | 20,211,986 | 24.70 Crore | 18,237 |
| 02 Apr, 2025 | 12.20 | 12.42 | 12.05 | 12.26 | 12.20 | -0.02 | -0.16 | 39.50 | 10.80 | 34,499,863 | 42.21 Crore | 32,274 |
| 01 Apr, 2025 | 11.71 | 12.35 | 11.70 | 12.19 | 12.22 | 0.51 | 4.36 | 39.50 | 10.80 | 19,527,458 | 23.67 Crore | 29,041 |
| 28 Mar, 2025 | 12.30 | 12.52 | 11.58 | 11.72 | 11.71 | -0.51 | -4.17 | 39.50 | 10.80 | 40,587,986 | 48.84 Crore | 35,010 |
| 27 Mar, 2025 | 12.29 | 12.58 | 12.14 | 12.28 | 12.22 | -0.11 | -0.89 | 39.50 | 10.80 | 53,765,868 | 66.21 Crore | 40,479 |
| 26 Mar, 2025 | 12.95 | 13.03 | 12.26 | 12.38 | 12.33 | -0.62 | -4.79 | 39.50 | 10.80 | 35,382,651 | 44.44 Crore | 40,343 |
| 25 Mar, 2025 | 13.79 | 13.79 | 12.84 | 12.95 | 12.95 | -0.45 | -3.36 | 39.50 | 10.80 | 62,335,779 | 82.64 Crore | 55,419 |
| 24 Mar, 2025 | 13.79 | 14.02 | 13.23 | 13.42 | 13.40 | -0.14 | -1.03 | 39.50 | 10.80 | 132,796,304 | 181.98 Crore | 66,170 |
| 21 Mar, 2025 | 13.14 | 13.64 | 13.08 | 13.55 | 13.54 | 0.39 | 2.97 | 39.50 | 10.80 | 71,696,945 | 95.69 Crore | 38,522 |
| 20 Mar, 2025 | 13.10 | 13.21 | 12.86 | 13.14 | 13.15 | -0.01 | -0.08 | 39.50 | 10.80 | 72,702,112 | 95.20 Crore | 32,401 |
| 19 Mar, 2025 | 12.79 | 13.23 | 12.73 | 13.00 | 13.16 | 0.30 | 2.33 | 39.50 | 10.80 | 126,741,274 | 166.28 Crore | 40,783 |
| 18 Mar, 2025 | 12.10 | 12.92 | 12.01 | 12.60 | 12.86 | 0.79 | 6.55 | 39.50 | 10.80 | 95,865,774 | 121.55 Crore | 41,400 |
| 17 Mar, 2025 | 12.58 | 12.61 | 11.80 | 11.96 | 12.07 | -0.52 | -4.13 | 39.50 | 10.80 | 21,880,872 | 26.92 Crore | 24,823 |
| 13 Mar, 2025 | 12.55 | 12.64 | 12.26 | 12.62 | 12.59 | 0.06 | 0.48 | 39.50 | 10.80 | 38,521,111 | 48.16 Crore | 29,627 |
| 12 Mar, 2025 | 12.13 | 12.57 | 12.05 | 12.52 | 12.53 | 0.35 | 2.87 | 39.50 | 10.80 | 33,826,513 | 41.84 Crore | 24,508 |
| 11 Mar, 2025 | 11.80 | 12.25 | 11.71 | 12.18 | 12.18 | 0.17 | 1.42 | 39.50 | 10.80 | 21,808,976 | 26.08 Crore | 22,401 |
| 10 Mar, 2025 | 12.43 | 12.48 | 12.00 | 12.01 | 12.01 | -0.49 | -3.92 | 39.50 | 10.80 | 20,869,039 | 25.36 Crore | 26,780 |
| 07 Mar, 2025 | 12.31 | 12.62 | 12.15 | 12.50 | 12.50 | 0.16 | 1.3 | 39.50 | 10.80 | 70,235,095 | 87.68 Crore | 41,300 |
| 06 Mar, 2025 | 12.00 | 12.45 | 11.85 | 12.34 | 12.34 | 0.56 | 4.75 | 39.50 | 10.80 | 58,254,380 | 71.27 Crore | 38,671 |
| 05 Mar, 2025 | 11.03 | 11.90 | 11.03 | 11.88 | 11.78 | 0.69 | 6.22 | 39.50 | 10.80 | 53,089,342 | 61.69 Crore | 39,234 |
| 04 Mar, 2025 | 10.97 | 11.58 | 10.80 | 11.08 | 11.09 | 0.05 | 0.45 | 39.50 | 10.80 | 40,016,264 | 44.99 Crore | 43,870 |