Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
13-May-2026 | 7.39 | 7.92 | 7.32 | 7.89 | 21,013 | 23,09,65,895.39 | 73,30,566 |
14-May-2026 | 7.88 | 8.45 | 7.5 | 8.27 | 35,106 | 70,09,73,895.39 | 2,18,97,859 |
15-May-2026 | 8.24 | 8.24 | 7.8 | 7.91 | 10,685 | 8,98,09,432.88 | 41,17,381 |
18-May-2026 | 7.8 | 8.27 | 7.63 | 8.23 | 14,734 | 26,64,41,698.34 | 99,40,052 |
19-May-2026 | 8.24 | 8.31 | 7.91 | 7.97 | 12,212 | 14,41,84,714.89 | 72,43,252 |
20-May-2026 | 7.85 | 8.1 | 7.85 | 8.02 | 7,055 | 5,70,74,913.87 | 21,60,265 |
21-May-2026 | 8 | 8.18 | 7.95 | 7.98 | 6,980 | 6,42,93,820.17 | 25,26,248 |
22-May-2026 | 7.98 | 8.13 | 7.95 | 8.03 | 5,442 | 6,32,46,105.2 | 25,65,312 |
25-May-2026 | 8.06 | 8.1 | 7.97 | 8 | 6,998 | 7,32,22,270.11 | 40,91,192 |
26-May-2026 | 8 | 8.11 | 7.9 | 8 | 8,466 | 31,21,43,304.5 | 2,48,33,382 |
27-May-2026 | 8 | 8.29 | 7.22 | 7.41 | 1,34,063 | 1,54,02,90,061.54 | 4,35,69,341 |
29-May-2026 | 7.51 | 7.65 | 7.01 | 7.16 | 28,539 | 48,80,07,533.3 | 2,41,09,728 |
01-Jun-2026 | 7.05 | 7.12 | 6.93 | 6.99 | 14,876 | 14,63,56,069.16 | 1,28,48,513 |
02-Jun-2026 | 6.98 | 7.05 | 6.9 | 6.95 | 10,513 | 8,69,90,742.65 | 60,79,280 |
03-Jun-2026 | 6.97 | 6.99 | 6.81 | 6.9 | 9,845 | 7,94,16,731.98 | 54,09,829 |
04-Jun-2026 | 6.93 | 7.08 | 6.6 | 6.65 | 32,666 | 48,53,47,654.08 | 2,71,42,168 |
05-Jun-2026 | 6.71 | 6.82 | 6.68 | 6.74 | 8,452 | 11,82,19,939.2 | 49,17,253 |
08-Jun-2026 | 6.71 | 6.92 | 6.67 | 6.7 | 16,325 | 14,49,45,275.61 | 77,14,978 |
09-Jun-2026 | 6.76 | 8.02 | 6.71 | 7.87 | 31,734 | 1,38,25,50,741.84 | 5,18,63,101 |
10-Jun-2026 | 7.97 | 9.14 | 7.85 | 8.82 | 1,47,837 | 5,67,27,75,954.53 | 6,64,48,510 |
11-Jun-2026 | 8.72 | 8.72 | 8.2 | 8.31 | 28,784 | 51,71,21,660.42 | 1,18,63,309 |
12-Jun-2026 | 8.34 | 8.58 | 8.23 | 8.34 | 13,799 | 25,65,87,534.83 | 66,94,045 |
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
2026, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132 (Member ID - NSE: 10975 BSE: 179 MCX: 55995 NCDEX: 01249), DP SEBI Reg. No. IN-DP-185-2016, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, Merchant Banker SEBI Regn. No. INM000010940, RA SEBI Regn. No: INH000000248, BSE Enlistment Number (RA): 5016, AMFI-Registered Mutual Fund Distributor & SIF Distributor
ARN NO : 47791 (Date of initial registration – 17/02/2007; Current validity of ARN – 08/02/2027), PFRDA Reg. No. PoP 20092018, IRDAI Corporate Agent (Composite) : CA1099
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
