Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
02-Dec-2025 | 7.13 | 8.55 | 7.06 | 8.54 | 68,955 | 2,81,27,49,693.8 | 6,12,01,187 |
03-Dec-2025 | 8.39 | 8.52 | 8.02 | 8.2 | 41,375 | 1,01,91,65,141.15 | 2,27,64,001 |
04-Dec-2025 | 7.5 | 8.45 | 7.5 | 8.33 | 33,224 | 78,48,73,238.42 | 1,44,19,414 |
05-Dec-2025 | 8.33 | 8.64 | 7.6 | 7.7 | 40,345 | 1,10,23,19,652.93 | 4,86,93,483 |
08-Dec-2025 | 7.7 | 8 | 7.61 | 7.8 | 19,373 | 22,19,54,948.8 | 52,15,423 |
09-Dec-2025 | 7.77 | 7.81 | 7.58 | 7.73 | 14,229 | 14,39,51,293.32 | 48,93,972 |
10-Dec-2025 | 7.89 | 7.95 | 7.67 | 7.78 | 12,840 | 14,56,48,730.94 | 46,64,104 |
11-Dec-2025 | 7.77 | 7.82 | 7.62 | 7.67 | 9,786 | 10,02,95,024.26 | 68,78,396 |
12-Dec-2025 | 7.68 | 7.82 | 7.68 | 7.7 | 9,462 | 8,12,30,960.73 | 39,49,379 |
15-Dec-2025 | 7.7 | 7.78 | 7.62 | 7.64 | 10,701 | 7,74,08,005.85 | 43,12,076 |
16-Dec-2025 | 7.64 | 7.77 | 7.59 | 7.64 | 10,205 | 7,61,98,423.14 | 29,31,155 |
17-Dec-2025 | 7.64 | 7.7 | 7.6 | 7.64 | 8,011 | 5,57,40,197.27 | 34,97,402 |
18-Dec-2025 | 7.63 | 7.7 | 7.55 | 7.6 | 9,050 | 6,23,72,071.85 | 28,77,468 |
19-Dec-2025 | 7.63 | 7.7 | 7.5 | 7.52 | 10,877 | 8,43,04,370.19 | 60,41,871 |
22-Dec-2025 | 7.56 | 7.63 | 7.52 | 7.57 | 10,912 | 6,96,45,726.73 | 38,82,458 |
23-Dec-2025 | 7.6 | 7.67 | 7.56 | 7.59 | 8,835 | 5,48,37,461.95 | 27,15,022 |
24-Dec-2025 | 7.6 | 7.64 | 7.55 | 7.56 | 7,463 | 3,90,96,534.87 | 23,90,560 |
26-Dec-2025 | 7.56 | 7.64 | 7.43 | 7.47 | 9,718 | 4,58,25,084.14 | 35,03,106 |
29-Dec-2025 | 7.47 | 7.5 | 7.32 | 7.35 | 11,143 | 5,03,98,674.03 | 31,91,876 |
30-Dec-2025 | 7.36 | 7.38 | 7.29 | 7.31 | 8,083 | 3,53,87,133.44 | 23,17,217 |
31-Dec-2025 | 7.32 | 7.39 | 7.29 | 7.34 | 7,806 | 3,80,09,194.78 | 20,96,189 |
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, 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), PFRDA Reg. No. PoP 20092018
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
