Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
11-Nov-2025 | 7.98 | 7.98 | 7.91 | 7.92 | 17,311 | 4,57,09,991.04 | 32,69,719 |
12-Nov-2025 | 7.96 | 8.05 | 7.93 | 7.97 | 9,728 | 6,46,44,118 | 39,13,347 |
13-Nov-2025 | 7.98 | 8.06 | 7.95 | 7.97 | 9,111 | 5,41,62,468.02 | 33,94,611 |
14-Nov-2025 | 7.97 | 8 | 7.9 | 7.95 | 8,883 | 5,15,30,563.95 | 37,69,307 |
17-Nov-2025 | 7.9 | 7.9 | 7.52 | 7.71 | 21,698 | 14,33,71,141.08 | 96,28,290 |
18-Nov-2025 | 7.71 | 7.75 | 7.6 | 7.62 | 12,686 | 6,84,67,068.06 | 54,65,699 |
19-Nov-2025 | 7.63 | 7.64 | 7.5 | 7.52 | 13,703 | 6,57,44,962.76 | 51,51,684 |
20-Nov-2025 | 7.52 | 7.56 | 7.5 | 7.51 | 9,555 | 4,32,77,917.21 | 31,39,540 |
21-Nov-2025 | 7.51 | 7.51 | 7.37 | 7.39 | 13,335 | 6,81,36,607.84 | 51,53,390 |
24-Nov-2025 | 7.39 | 7.44 | 7.17 | 7.21 | 16,575 | 7,42,34,719.91 | 59,02,524 |
25-Nov-2025 | 7.2 | 7.2 | 7.08 | 7.13 | 13,036 | 8,06,87,778.33 | 48,57,770 |
26-Nov-2025 | 7.13 | 7.23 | 7.1 | 7.13 | 10,163 | 7,85,11,901.93 | 41,19,563 |
27-Nov-2025 | 7.16 | 7.33 | 7.11 | 7.14 | 11,296 | 7,25,27,900.83 | 35,43,258 |
28-Nov-2025 | 7.17 | 7.21 | 7.08 | 7.11 | 8,904 | 5,23,04,109.54 | 29,81,625 |
01-Dec-2025 | 7.12 | 7.29 | 7.08 | 7.13 | 10,456 | 6,10,78,743.41 | 39,66,600 |
02-Dec-2025 | 7.13 | 8.55 | 7.06 | 8.54 | 68,955 | 2,81,27,49,693.8 | 6,12,01,187 |
03-Dec-2025 | 8.39 | 8.52 | 8.02 | 8.2 | 41,375 | 1,01,91,65,141.15 | 2,27,64,001 |
04-Dec-2025 | 7.5 | 8.45 | 7.5 | 8.33 | 33,224 | 78,48,73,238.42 | 1,44,19,414 |
05-Dec-2025 | 8.33 | 8.64 | 7.6 | 7.7 | 40,345 | 1,10,23,19,652.93 | 4,86,93,483 |
08-Dec-2025 | 7.7 | 8 | 7.61 | 7.8 | 19,373 | 22,19,54,948.8 | 52,15,423 |
09-Dec-2025 | 7.77 | 7.81 | 7.58 | 7.73 | 14,229 | 14,39,51,293.32 | 48,93,972 |
10-Dec-2025 | 7.89 | 7.95 | 7.67 | 7.78 | 12,840 | 14,56,48,730.94 | 46,64,104 |
11-Dec-2025 | 7.77 | 7.82 | 7.62 | 7.67 | 9,786 | 10,02,95,024.26 | 68,78,396 |
The company also stated that its wholly-owned subsidiary, EaseMyTrip MiddleEast DMCC has established two new entities in Dubai.
The initial set is expected to roll out in August 2025 with a concentration on cutting-edge technology, passenger comfort, and environmental sustainability.
Gross booking revenue in Q3 FY25 was ₹2,148.9 crore, indicating demand in the travel sector remained strong.
The stock is trading ex-bonus following November 28, which was the record date for the company's bonus share issue.
It had previously granted bonus shares in a 3:1 ratio, which equates to three free shares for every one held in November 2022.
Easy Trip Planners expanded into medical tourism by acquiring 30% of Rollins International for ₹60 Crore.
Here are some of the stocks that may see significant price movement today: Easy Trip Planners, Gillette India, Delta Corp, etc.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2025, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
