Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
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 |
02-Sep-2026 | 5.99 | 6.14 | 5.86 | 6 | 8,838 | 7,03,98,318.79 | 46,59,095 |
03-Sep-2026 | 6.05 | 6.1 | 5.96 | 5.97 | 7,244 | 5,05,49,556.76 | 45,06,527 |
04-Sep-2026 | 6.03 | 6.03 | 5.98 | 6 | 4,499 | 3,00,42,736.89 | 26,99,285 |
07-Sep-2026 | 6 | 6.05 | 5.95 | 6.01 | 5,843 | 4,70,47,534.8 | 44,49,271 |
08-Sep-2026 | 5.98 | 6.08 | 5.88 | 5.94 | 10,025 | 16,65,52,449.08 | 1,02,54,957 |
09-Sep-2026 | 5.9 | 6.06 | 5.86 | 5.97 | 8,752 | 10,18,20,770.15 | 44,41,174 |
10-Sep-2026 | 5.99 | 5.99 | 5.78 | 5.79 | 14,691 | 19,19,67,670.32 | 1,40,69,171 |
11-Sep-2026 | 5.8 | 5.94 | 5.74 | 5.83 | 9,347 | 9,99,47,877.24 | 56,83,947 |
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 |
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.
