Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
15-Sep-2026 | 5.83 | 5.93 | 5.77 | 5.78 | 9,669 | 8,37,05,018.79 | 50,93,395 |
16-Sep-2026 | 5.79 | 5.88 | 5.76 | 5.78 | 6,738 | 8,65,88,985.32 | 41,76,872 |
17-Sep-2026 | 5.78 | 5.86 | 5.71 | 5.79 | 5,795 | 6,00,33,329.79 | 35,06,588 |
18-Sep-2026 | 5.81 | 5.81 | 5.71 | 5.76 | 8,187 | 7,86,68,800.82 | 72,76,894 |
21-Sep-2026 | 5.78 | 5.83 | 5.77 | 5.79 | 4,960 | 2,83,94,704.03 | 28,42,858 |
22-Sep-2026 | 5.79 | 6.22 | 5.75 | 5.99 | 37,411 | 25,52,97,541.3 | 1,11,29,035 |
23-Sep-2026 | 5.99 | 6.03 | 5.85 | 5.87 | 7,606 | 5,44,86,660.61 | 48,21,852 |
24-Sep-2026 | 5.84 | 5.86 | 5.77 | 5.8 | 5,910 | 5,43,37,419.17 | 47,51,512 |
25-Sep-2026 | 5.82 | 5.96 | 5.75 | 5.92 | 7,286 | 8,74,88,204.2 | 53,49,484 |
28-Sep-2026 | 6 | 6.1 | 5.93 | 5.97 | 9,871 | 8,61,98,390.87 | 64,65,212 |
29-Sep-2026 | 5.96 | 5.96 | 5.85 | 5.88 | 5,312 | 4,37,12,310.32 | 29,46,126 |
30-Sep-2026 | 5.88 | 6.03 | 5.81 | 5.86 | 5,425 | 5,34,27,345.43 | 29,14,931 |
01-Oct-2026 | 5.86 | 5.89 | 5.72 | 5.76 | 7,249 | 7,13,33,803.33 | 41,87,611 |
05-Oct-2026 | 5.8 | 5.83 | 5.76 | 5.77 | 5,454 | 3,57,05,732.91 | 29,76,552 |
06-Oct-2026 | 5.77 | 5.84 | 5.76 | 5.8 | 4,568 | 3,42,63,027.68 | 23,28,632 |
07-Oct-2026 | 5.85 | 6.07 | 5.75 | 5.86 | 10,257 | 15,91,79,500.56 | 46,73,969 |
08-Oct-2026 | 5.78 | 5.87 | 5.77 | 5.78 | 5,529 | 3,89,35,278.81 | 31,44,660 |
09-Oct-2026 | 5.8 | 5.83 | 5.72 | 5.76 | 5,081 | 3,81,29,281.17 | 28,42,025 |
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, 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.
