Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
22-Apr-2026 | 7.72 | 7.9 | 7.69 | 7.83 | 7,641 | 6,70,67,647.94 | 39,67,943 |
23-Apr-2026 | 7.89 | 7.89 | 7.69 | 7.72 | 7,974 | 5,56,17,737.71 | 35,78,816 |
24-Apr-2026 | 7.74 | 7.78 | 7.55 | 7.62 | 17,163 | 5,41,13,598.21 | 33,54,897 |
27-Apr-2026 | 7.75 | 7.96 | 7.66 | 7.92 | 9,708 | 15,77,17,948.88 | 53,08,603 |
28-Apr-2026 | 7.9 | 8.02 | 7.81 | 7.85 | 9,156 | 8,34,53,090.11 | 45,49,874 |
29-Apr-2026 | 7.97 | 8 | 7.87 | 7.9 | 13,829 | 7,69,95,806.27 | 28,55,222 |
30-Apr-2026 | 7.9 | 7.91 | 7.74 | 7.86 | 9,670 | 6,12,95,018.77 | 25,23,186 |
04-May-2026 | 7.92 | 7.96 | 7.8 | 7.82 | 11,418 | 6,15,90,911.12 | 32,59,112 |
05-May-2026 | 7.82 | 7.87 | 7.71 | 7.79 | 9,738 | 5,04,37,789.04 | 23,37,591 |
06-May-2026 | 7.79 | 8.1 | 7.79 | 8.03 | 9,862 | 11,70,32,412.74 | 59,67,670 |
07-May-2026 | 8.05 | 8.18 | 8 | 8.02 | 12,138 | 11,15,76,819.7 | 50,92,932 |
08-May-2026 | 7.98 | 8.04 | 7.91 | 7.96 | 6,439 | 5,83,22,730.5 | 32,37,768 |
11-May-2026 | 7.85 | 7.88 | 7.67 | 7.68 | 16,666 | 9,09,55,265.37 | 58,06,399 |
12-May-2026 | 7.68 | 7.75 | 7.29 | 7.35 | 11,885 | 8,33,29,541.07 | 49,10,538 |
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 |
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.
