Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
03-Feb-2026 | 6.59 | 7.05 | 6.45 | 6.76 | 23,663 | 23,98,01,619.22 | 72,64,220 |
04-Feb-2026 | 6.73 | 6.73 | 6.62 | 6.64 | 11,510 | 6,84,83,610.87 | 43,10,211 |
05-Feb-2026 | 6.66 | 6.69 | 6.55 | 6.63 | 7,527 | 4,49,37,234.19 | 25,53,580 |
06-Feb-2026 | 6.86 | 6.86 | 6.62 | 6.65 | 7,277 | 4,83,73,117.5 | 22,34,256 |
09-Feb-2026 | 6.65 | 6.9 | 6.64 | 6.85 | 10,978 | 8,76,35,757.17 | 47,50,720 |
10-Feb-2026 | 6.86 | 7.08 | 6.83 | 6.99 | 11,912 | 10,48,74,244.93 | 57,59,699 |
11-Feb-2026 | 7.05 | 7.08 | 6.91 | 6.94 | 7,329 | 4,85,08,834.68 | 28,64,814 |
12-Feb-2026 | 6.93 | 6.93 | 6.75 | 6.78 | 7,975 | 4,72,22,523.35 | 30,30,891 |
13-Feb-2026 | 6.77 | 6.77 | 6.51 | 6.61 | 9,019 | 5,62,64,927.5 | 37,71,300 |
16-Feb-2026 | 6.61 | 7.93 | 6.58 | 7.92 | 63,659 | 1,60,11,36,232.49 | 4,84,06,390 |
17-Feb-2026 | 7.96 | 9.5 | 7.96 | 9.5 | 1,17,929 | 5,42,90,80,750.55 | 8,52,58,122 |
18-Feb-2026 | 9.81 | 10.6 | 9.38 | 9.63 | 2,04,680 | 7,06,06,56,745.14 | 6,36,14,196 |
19-Feb-2026 | 9.53 | 9.59 | 9.07 | 9.22 | 45,519 | 1,26,88,32,134.08 | 1,67,27,922 |
20-Feb-2026 | 9.1 | 9.37 | 8.46 | 9.3 | 48,887 | 1,33,15,12,157.58 | 2,06,35,155 |
23-Feb-2026 | 9.7 | 9.7 | 9 | 9.14 | 25,503 | 53,07,92,382.45 | 74,77,967 |
24-Feb-2026 | 9.08 | 9.08 | 8.64 | 8.76 | 18,091 | 30,66,08,637.9 | 93,05,782 |
25-Feb-2026 | 8.76 | 8.97 | 8.41 | 8.51 | 16,946 | 23,44,84,010.36 | 55,50,892 |
26-Feb-2026 | 8.51 | 9.21 | 8.32 | 8.68 | 28,317 | 48,33,88,465.61 | 84,37,939 |
27-Feb-2026 | 8.72 | 8.75 | 8.56 | 8.62 | 10,308 | 13,63,25,463.84 | 34,96,408 |
02-Mar-2026 | 7.95 | 8.25 | 7.79 | 7.99 | 24,052 | 27,51,93,109.74 | 1,02,37,492 |
04-Mar-2026 | 7.75 | 7.94 | 7.6 | 7.73 | 16,235 | 16,65,47,105.36 | 65,88,462 |
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, 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 & Specialized Investment 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.
