Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
14-Jul-2026 | 6.85 | 7.04 | 6.85 | 6.96 | 6,847 | 5,18,08,852.62 | 32,22,682 |
15-Jul-2026 | 7 | 7.03 | 6.79 | 6.8 | 12,928 | 27,79,26,295.03 | 1,35,86,450 |
16-Jul-2026 | 6.83 | 6.87 | 6.78 | 6.82 | 6,223 | 9,42,65,576.66 | 48,18,731 |
17-Jul-2026 | 6.84 | 6.88 | 6.75 | 6.81 | 8,948 | 8,58,67,372.23 | 41,26,240 |
20-Jul-2026 | 6.8 | 6.87 | 6.73 | 6.85 | 7,868 | 7,37,13,896.67 | 27,27,903 |
21-Jul-2026 | 6.85 | 6.9 | 6.8 | 6.85 | 6,684 | 4,65,43,655.31 | 27,93,516 |
22-Jul-2026 | 6.85 | 6.88 | 6.77 | 6.81 | 6,617 | 6,29,22,687.97 | 40,47,552 |
23-Jul-2026 | 6.8 | 6.88 | 6.71 | 6.84 | 7,125 | 10,16,02,309.64 | 64,49,452 |
24-Jul-2026 | 6.8 | 6.85 | 6.73 | 6.83 | 5,705 | 5,89,33,736.08 | 39,23,995 |
27-Jul-2026 | 6.86 | 6.91 | 6.76 | 6.82 | 6,395 | 7,55,79,743.06 | 39,18,585 |
28-Jul-2026 | 6.82 | 6.84 | 6.42 | 6.59 | 18,540 | 27,47,09,781.61 | 1,31,64,557 |
29-Jul-2026 | 6.59 | 6.75 | 6.56 | 6.73 | 5,993 | 6,82,36,116.48 | 44,32,289 |
30-Jul-2026 | 6.73 | 6.76 | 6.51 | 6.56 | 12,329 | 15,65,45,315.17 | 86,15,259 |
31-Jul-2026 | 6.62 | 6.64 | 6.54 | 6.61 | 7,444 | 5,08,97,094.79 | 37,73,441 |
03-Aug-2026 | 6.66 | 6.74 | 6.59 | 6.6 | 12,443 | 14,49,92,938.25 | 92,56,780 |
04-Aug-2026 | 6.58 | 6.65 | 6.53 | 6.59 | 8,696 | 20,45,37,013.6 | 1,04,46,498 |
05-Aug-2026 | 6.61 | 6.64 | 6.54 | 6.56 | 7,888 | 12,94,81,647.52 | 81,54,386 |
06-Aug-2026 | 6.59 | 6.65 | 6.55 | 6.61 | 5,274 | 4,75,35,973.46 | 36,14,384 |
07-Aug-2026 | 6.61 | 6.64 | 6.56 | 6.58 | 6,633 | 4,67,19,227.71 | 44,54,880 |
10-Aug-2026 | 6.59 | 6.63 | 6.53 | 6.54 | 7,079 | 8,91,42,853.66 | 53,47,117 |
11-Aug-2026 | 6.54 | 6.6 | 6.52 | 6.58 | 5,217 | 5,31,79,010 | 43,00,122 |
12-Aug-2026 | 6.58 | 6.6 | 6.42 | 6.47 | 9,367 | 12,90,69,298.11 | 81,72,354 |
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.
