Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
03-Aug-2026 | 6.66 | 6.74 | 6.59 | 6.6 | 12,443 | 14,49,92,938.25 | 92,56,780 |
04-Aug-2026 | 6.58 | 6.65 | 6.53 | 6.59 | 8,696 | 20,45,37,013.6 | 1,04,46,498 |
05-Aug-2026 | 6.61 | 6.64 | 6.54 | 6.56 | 7,888 | 12,94,81,647.52 | 81,54,386 |
06-Aug-2026 | 6.59 | 6.65 | 6.55 | 6.61 | 5,274 | 4,75,35,973.46 | 36,14,384 |
07-Aug-2026 | 6.61 | 6.64 | 6.56 | 6.58 | 6,633 | 4,67,19,227.71 | 44,54,880 |
10-Aug-2026 | 6.59 | 6.63 | 6.53 | 6.54 | 7,079 | 8,91,42,853.66 | 53,47,117 |
11-Aug-2026 | 6.54 | 6.6 | 6.52 | 6.58 | 5,217 | 5,31,79,010 | 43,00,122 |
12-Aug-2026 | 6.58 | 6.6 | 6.42 | 6.47 | 9,367 | 12,90,69,298.11 | 81,72,354 |
13-Aug-2026 | 6.47 | 6.5 | 6.15 | 6.19 | 30,364 | 45,14,77,418.61 | 2,87,86,996 |
14-Aug-2026 | 6.25 | 6.44 | 6.19 | 6.4 | 10,206 | 13,01,42,136.16 | 70,79,308 |
17-Aug-2026 | 6.44 | 6.45 | 6.03 | 6.13 | 19,834 | 29,33,16,132.8 | 1,70,79,884 |
18-Aug-2026 | 6.21 | 6.29 | 6.12 | 6.16 | 7,671 | 6,58,36,485.73 | 40,36,868 |
19-Aug-2026 | 6.2 | 6.22 | 6.08 | 6.11 | 7,795 | 6,00,41,112.42 | 43,93,862 |
20-Aug-2026 | 6.19 | 6.19 | 6.03 | 6.09 | 8,159 | 11,36,95,514.82 | 68,07,292 |
21-Aug-2026 | 6.15 | 6.41 | 6.06 | 6.25 | 12,321 | 18,98,04,174.76 | 67,73,819 |
24-Aug-2026 | 6.21 | 6.27 | 6.08 | 6.11 | 9,595 | 13,66,65,534.46 | 83,62,094 |
25-Aug-2026 | 6.14 | 6.17 | 6.08 | 6.11 | 5,996 | 6,23,97,926.56 | 49,78,586 |
26-Aug-2026 | 6.14 | 6.19 | 6.12 | 6.14 | 5,344 | 3,94,74,653.6 | 29,57,582 |
27-Aug-2026 | 6.18 | 6.19 | 6.08 | 6.1 | 5,758 | 3,49,09,517.87 | 28,75,678 |
28-Aug-2026 | 6.11 | 6.18 | 6.06 | 6.12 | 4,785 | 5,26,56,331.31 | 41,77,927 |
31-Aug-2026 | 6.12 | 6.15 | 6.07 | 6.1 | 5,640 | 4,08,64,901.94 | 32,67,912 |
01-Sep-2026 | 6.1 | 6.16 | 5.96 | 5.99 | 10,400 | 16,90,98,562.61 | 1,00,17,241 |
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.
