Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
31-Jul-2025 | 9.9 | 9.93 | 9.81 | 9.82 | 14,860 | 9,87,23,088.12 | 54,13,623 |
01-Aug-2025 | 9.82 | 10.02 | 9.78 | 9.82 | 13,876 | 11,42,50,410.43 | 43,06,889 |
04-Aug-2025 | 9.85 | 9.86 | 9.69 | 9.72 | 14,299 | 7,83,84,724.57 | 40,45,897 |
05-Aug-2025 | 9.72 | 9.78 | 9.5 | 9.54 | 14,957 | 9,16,43,879.03 | 47,27,069 |
06-Aug-2025 | 9.6 | 9.6 | 9.25 | 9.34 | 20,191 | 13,20,41,855.19 | 59,84,417 |
07-Aug-2025 | 9.3 | 9.33 | 9.1 | 9.23 | 16,906 | 10,67,74,919.05 | 54,61,833 |
08-Aug-2025 | 9.23 | 9.3 | 9.05 | 9.11 | 14,895 | 9,48,57,363.77 | 50,58,357 |
11-Aug-2025 | 9.1 | 9.12 | 8.75 | 8.81 | 31,569 | 18,22,60,288.36 | 97,06,303 |
12-Aug-2025 | 8.82 | 9.7 | 8.79 | 9.1 | 57,449 | 61,46,47,427.01 | 96,33,929 |
13-Aug-2025 | 9.1 | 9.1 | 8.81 | 8.86 | 23,546 | 20,13,78,212.07 | 92,96,748 |
14-Aug-2025 | 8.92 | 9.28 | 8.88 | 9.19 | 26,428 | 21,96,29,041.39 | 63,69,885 |
18-Aug-2025 | 9 | 9.31 | 8.9 | 9.21 | 39,397 | 30,43,01,157.31 | 87,26,253 |
19-Aug-2025 | 9.26 | 9.27 | 9.02 | 9.06 | 18,159 | 15,63,78,438.59 | 76,63,560 |
20-Aug-2025 | 9.15 | 9.85 | 9.05 | 9.66 | 53,023 | 75,59,39,630.26 | 1,33,70,629 |
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 |
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.
