Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
12-May-2025 | 12.52 | 12.52 | 12.25 | 12.27 | 29,380 | 28,73,97,027.63 | 68,16,613 |
13-May-2025 | 12.38 | 12.39 | 12.18 | 12.31 | 11,983 | 13,78,89,982.62 | 35,57,331 |
14-May-2025 | 12.25 | 12.5 | 12.15 | 12.21 | 19,820 | 33,87,24,322.4 | 1,00,71,255 |
15-May-2025 | 12.32 | 12.42 | 11.8 | 11.92 | 35,910 | 1,17,84,04,886.57 | 3,13,71,311 |
16-May-2025 | 11.84 | 12.21 | 11.8 | 11.92 | 40,327 | 1,56,91,83,217.02 | 2,90,09,944 |
19-May-2025 | 12 | 12.49 | 11.81 | 12.09 | 25,416 | 71,73,85,531.15 | 1,34,50,049 |
20-May-2025 | 12.18 | 12.19 | 11.48 | 11.52 | 53,172 | 2,45,17,57,626.72 | 4,83,15,946 |
21-May-2025 | 11.55 | 11.95 | 10.94 | 11.06 | 62,382 | 2,68,32,76,974.08 | 5,64,59,844 |
22-May-2025 | 11.1 | 11.2 | 10.97 | 11 | 23,274 | 42,44,26,252.04 | 1,30,40,512 |
23-May-2025 | 11.02 | 11.08 | 10.92 | 11.03 | 20,075 | 27,39,10,537.85 | 81,74,703 |
26-May-2025 | 11.09 | 11.17 | 11.02 | 11.13 | 13,418 | 13,18,20,356.42 | 48,23,572 |
27-May-2025 | 11.19 | 11.29 | 11.08 | 11.25 | 14,846 | 15,79,00,234.86 | 65,02,802 |
28-May-2025 | 11.29 | 11.44 | 11.29 | 11.4 | 13,778 | 15,74,79,945.12 | 66,18,976 |
29-May-2025 | 11.43 | 11.44 | 11.18 | 11.2 | 19,749 | 17,60,39,324.36 | 81,91,571 |
30-May-2025 | 11.2 | 11.31 | 11.11 | 11.22 | 14,407 | 15,54,85,062.44 | 56,78,713 |
02-Jun-2025 | 11.01 | 11.12 | 10.95 | 10.99 | 25,932 | 32,71,66,378.68 | 1,60,52,019 |
03-Jun-2025 | 11 | 11.1 | 10.96 | 10.97 | 15,340 | 13,88,92,309.45 | 61,60,833 |
04-Jun-2025 | 11.06 | 11.06 | 10.92 | 10.96 | 13,278 | 13,01,12,329.52 | 50,27,310 |
05-Jun-2025 | 10.95 | 11.03 | 10.95 | 10.96 | 11,880 | 10,91,73,019.78 | 51,75,446 |
06-Jun-2025 | 10.96 | 11 | 10.94 | 10.98 | 12,406 | 9,60,96,395.76 | 46,75,189 |
09-Jun-2025 | 11.02 | 11.09 | 10.98 | 10.99 | 17,048 | 15,28,98,967.05 | 75,60,826 |
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
2025, 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
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
