Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
10-Sep-2025 | 8.62 | 8.76 | 8.61 | 8.67 | 10,228 | 7,55,77,137.31 | 40,92,968 |
11-Sep-2025 | 8.67 | 8.84 | 8.18 | 8.54 | 17,188 | 11,55,29,305.11 | 50,33,257 |
12-Sep-2025 | 8.61 | 8.63 | 8.46 | 8.5 | 13,372 | 8,04,37,841.8 | 49,66,880 |
15-Sep-2025 | 8.51 | 8.65 | 8.47 | 8.62 | 12,221 | 7,89,29,484.09 | 49,23,760 |
16-Sep-2025 | 8.64 | 8.77 | 8.62 | 8.68 | 11,115 | 6,97,86,962.64 | 37,61,596 |
17-Sep-2025 | 8.68 | 8.9 | 8.67 | 8.78 | 10,597 | 8,50,84,867.73 | 47,95,771 |
18-Sep-2025 | 8.87 | 8.93 | 8.76 | 8.81 | 11,533 | 8,86,20,823.05 | 42,73,576 |
19-Sep-2025 | 8.81 | 8.85 | 8.72 | 8.79 | 9,798 | 6,93,06,326.13 | 35,80,648 |
22-Sep-2025 | 8.82 | 8.88 | 8.61 | 8.64 | 13,095 | 8,04,31,553.97 | 46,42,647 |
23-Sep-2025 | 8.64 | 8.71 | 8.54 | 8.55 | 10,788 | 6,24,67,018.53 | 35,16,830 |
24-Sep-2025 | 8.55 | 8.6 | 8.44 | 8.47 | 10,963 | 6,31,05,898.28 | 38,70,484 |
25-Sep-2025 | 8.47 | 8.55 | 8.35 | 8.37 | 11,702 | 7,34,09,067.6 | 45,55,158 |
26-Sep-2025 | 8.37 | 8.42 | 8.13 | 8.18 | 15,992 | 8,74,25,159.52 | 55,54,062 |
29-Sep-2025 | 8.18 | 8.24 | 7.97 | 8.01 | 19,933 | 9,97,80,295.45 | 65,73,496 |
30-Sep-2025 | 8.05 | 8.14 | 8 | 8.01 | 12,139 | 7,23,06,470.48 | 44,41,705 |
01-Oct-2025 | 8.02 | 8.15 | 7.98 | 8.12 | 9,295 | 4,72,42,768.81 | 29,01,130 |
03-Oct-2025 | 8.12 | 8.17 | 8.04 | 8.14 | 10,914 | 5,77,11,670.03 | 37,97,089 |
06-Oct-2025 | 8.15 | 8.24 | 8 | 8.01 | 13,487 | 7,71,22,128.61 | 61,79,349 |
07-Oct-2025 | 8.01 | 8.07 | 7.96 | 7.98 | 12,795 | 6,88,59,341.82 | 57,60,216 |
08-Oct-2025 | 8 | 8.08 | 7.93 | 7.98 | 9,971 | 5,53,97,146.07 | 35,62,316 |
09-Oct-2025 | 7.98 | 8.02 | 7.92 | 7.93 | 11,168 | 4,94,98,686.66 | 38,67,480 |
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, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
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.
