Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
21-Aug-2025 | 9.74 | 9.78 | 9.3 | 9.32 | 26,222 | 26,05,40,068.39 | 1,16,50,457 |
22-Aug-2025 | 9.33 | 9.36 | 8.92 | 8.95 | 28,861 | 31,05,08,726.74 | 1,86,33,323 |
25-Aug-2025 | 9.04 | 9.04 | 8.8 | 8.81 | 22,719 | 19,36,98,386 | 1,17,54,133 |
26-Aug-2025 | 8.79 | 8.85 | 8.29 | 8.4 | 37,430 | 54,21,28,710.37 | 4,31,06,504 |
28-Aug-2025 | 8.42 | 8.64 | 8.35 | 8.48 | 21,304 | 19,37,50,055.91 | 60,20,038 |
29-Aug-2025 | 8.53 | 8.55 | 8.3 | 8.32 | 20,535 | 15,28,53,676.89 | 86,99,932 |
01-Sep-2025 | 8.4 | 8.49 | 8.3 | 8.35 | 16,611 | 14,73,85,952.58 | 70,18,671 |
02-Sep-2025 | 8.44 | 8.52 | 8.33 | 8.42 | 14,763 | 10,69,46,232.31 | 56,34,648 |
03-Sep-2025 | 8.42 | 8.55 | 8.37 | 8.51 | 12,441 | 9,55,73,564.33 | 55,92,206 |
04-Sep-2025 | 8.62 | 8.89 | 8.51 | 8.53 | 17,322 | 16,71,72,453.18 | 64,39,169 |
05-Sep-2025 | 8.6 | 8.6 | 8.4 | 8.54 | 11,622 | 7,84,27,110.49 | 33,83,610 |
08-Sep-2025 | 8.55 | 8.66 | 8.5 | 8.57 | 11,606 | 6,42,50,364.83 | 32,43,870 |
09-Sep-2025 | 8.64 | 8.7 | 8.52 | 8.6 | 10,330 | 7,51,52,089.85 | 34,19,290 |
10-Sep-2025 | 8.62 | 8.76 | 8.61 | 8.67 | 10,228 | 7,55,77,137.31 | 40,92,968 |
11-Sep-2025 | 8.67 | 8.84 | 8.18 | 8.54 | 17,188 | 11,55,29,305.11 | 50,33,257 |
12-Sep-2025 | 8.61 | 8.63 | 8.46 | 8.5 | 13,372 | 8,04,37,841.8 | 49,66,880 |
15-Sep-2025 | 8.51 | 8.65 | 8.47 | 8.62 | 12,221 | 7,89,29,484.09 | 49,23,760 |
16-Sep-2025 | 8.64 | 8.77 | 8.62 | 8.68 | 11,115 | 6,97,86,962.64 | 37,61,596 |
17-Sep-2025 | 8.68 | 8.9 | 8.67 | 8.78 | 10,597 | 8,50,84,867.73 | 47,95,771 |
18-Sep-2025 | 8.87 | 8.93 | 8.76 | 8.81 | 11,533 | 8,86,20,823.05 | 42,73,576 |
19-Sep-2025 | 8.81 | 8.85 | 8.72 | 8.79 | 9,798 | 6,93,06,326.13 | 35,80,648 |
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)
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
