Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,368.62 -1,592.71 (-2.49%) CMC Crypto 200
1,325.95 +31.28 (+2.42%)
Easy Trip Planners Limited (EASEMYTRIP.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 44.15 | 44.65 | 44.00 | 44.40 | 44.40 | 7,880,050 |
| 07 May 2024 | 45.95 | 45.95 | 44.05 | 44.30 | 44.30 | 11,347,480 |
| 06 May 2024 | 46.75 | 47.00 | 45.65 | 46.05 | 46.05 | 15,617,703 |
| 03 May 2024 | 46.20 | 47.15 | 46.05 | 46.50 | 46.50 | 33,313,057 |
| 02 May 2024 | 46.75 | 46.85 | 45.80 | 46.00 | 46.00 | 7,516,533 |
| 30 Apr 2024 | 46.65 | 47.10 | 46.40 | 46.55 | 46.55 | 15,860,427 |
| 29 Apr 2024 | 47.80 | 47.80 | 46.35 | 46.55 | 46.55 | 10,745,208 |
| 26 Apr 2024 | 46.50 | 47.35 | 46.00 | 47.00 | 47.00 | 20,951,807 |
| 25 Apr 2024 | 46.90 | 47.20 | 46.15 | 46.40 | 46.40 | 10,365,217 |
| 24 Apr 2024 | 47.40 | 47.50 | 46.50 | 46.95 | 46.95 | 20,796,554 |
| 23 Apr 2024 | 45.50 | 47.55 | 45.20 | 47.15 | 47.15 | 51,948,059 |
| 22 Apr 2024 | 44.30 | 45.50 | 44.20 | 44.95 | 44.95 | 15,202,084 |
| 19 Apr 2024 | 43.75 | 44.15 | 43.10 | 43.80 | 43.80 | 6,249,118 |
| 18 Apr 2024 | 44.60 | 45.60 | 44.30 | 44.45 | 44.45 | 11,932,214 |
| 16 Apr 2024 | 43.10 | 45.10 | 43.00 | 44.60 | 44.60 | 36,098,603 |
| 15 Apr 2024 | 42.75 | 44.05 | 42.60 | 43.60 | 43.60 | 11,246,324 |
| 12 Apr 2024 | 45.10 | 45.80 | 44.70 | 44.80 | 44.80 | 7,898,668 |
| 10 Apr 2024 | 45.90 | 45.95 | 45.10 | 45.30 | 45.30 | 5,857,125 |
| 09 Apr 2024 | 45.95 | 46.25 | 45.35 | 45.85 | 45.85 | 7,553,129 |
| 08 Apr 2024 | 46.60 | 46.70 | 45.55 | 45.75 | 45.75 | 9,322,307 |
| 05 Apr 2024 | 45.05 | 46.45 | 45.00 | 46.40 | 46.40 | 21,164,531 |
| 04 Apr 2024 | 45.55 | 46.20 | 44.70 | 45.25 | 45.25 | 13,066,685 |
| 03 Apr 2024 | 44.80 | 46.00 | 44.45 | 45.25 | 45.25 | 15,174,710 |
| 02 Apr 2024 | 44.00 | 45.10 | 43.50 | 44.90 | 44.90 | 17,953,033 |
| 01 Apr 2024 | 43.25 | 44.25 | 43.25 | 44.00 | 44.00 | 11,650,823 |
| 28 Mar 2024 | 43.80 | 44.30 | 42.60 | 42.80 | 42.80 | 43,280,573 |
| 27 Mar 2024 | 44.15 | 45.20 | 43.00 | 43.45 | 43.45 | 23,945,130 |
| 26 Mar 2024 | 43.75 | 45.20 | 43.05 | 44.05 | 44.05 | 22,438,786 |
| 22 Mar 2024 | 44.25 | 44.35 | 43.65 | 43.75 | 43.75 | 16,413,696 |
| 21 Mar 2024 | 45.00 | 45.50 | 43.80 | 44.25 | 44.25 | 26,762,051 |
| 20 Mar 2024 | 43.65 | 45.60 | 43.30 | 44.75 | 44.75 | 34,232,938 |
| 19 Mar 2024 | 44.10 | 44.95 | 43.15 | 43.35 | 43.35 | 18,100,181 |
| 18 Mar 2024 | 44.10 | 44.95 | 43.30 | 44.20 | 44.20 | 14,479,781 |
| 15 Mar 2024 | 45.20 | 45.90 | 43.65 | 44.10 | 44.10 | 15,288,653 |
| 14 Mar 2024 | 41.65 | 46.55 | 40.80 | 45.50 | 45.50 | 29,740,375 |
| 13 Mar 2024 | 44.40 | 46.20 | 41.15 | 41.65 | 41.65 | 28,846,672 |
| 12 Mar 2024 | 46.65 | 46.65 | 44.10 | 44.35 | 44.35 | 15,960,436 |
| 11 Mar 2024 | 47.65 | 47.65 | 46.60 | 46.75 | 46.75 | 15,748,750 |
| 07 Mar 2024 | 46.50 | 48.15 | 46.50 | 47.35 | 47.35 | 24,549,668 |
| 06 Mar 2024 | 47.05 | 47.20 | 45.30 | 46.35 | 46.35 | 16,744,033 |
| 05 Mar 2024 | 48.20 | 48.30 | 46.80 | 47.00 | 47.00 | 20,058,559 |
| 04 Mar 2024 | 49.05 | 50.35 | 47.70 | 48.00 | 48.00 | 34,009,677 |
| 01 Mar 2024 | 48.60 | 49.80 | 48.50 | 48.85 | 48.85 | 24,463,103 |
| 29 Feb 2024 | 48.65 | 49.00 | 47.55 | 48.35 | 48.35 | 27,083,837 |
| 28 Feb 2024 | 49.00 | 50.65 | 48.20 | 48.55 | 48.55 | 31,777,832 |
| 27 Feb 2024 | 48.45 | 51.85 | 48.25 | 48.90 | 48.90 | 104,840,591 |
| 26 Feb 2024 | 47.85 | 49.25 | 47.65 | 48.25 | 48.25 | 34,160,493 |
| 23 Feb 2024 | 47.55 | 48.40 | 47.50 | 47.80 | 47.80 | 13,402,298 |
| 22 Feb 2024 | 48.35 | 48.60 | 47.20 | 47.30 | 47.30 | 29,442,424 |
| 21 Feb 2024 | 50.00 | 50.15 | 48.10 | 48.25 | 48.25 | 23,622,563 |
| 20 Feb 2024 | 49.75 | 50.90 | 48.75 | 49.75 | 49.75 | 39,698,379 |
| 19 Feb 2024 | 49.80 | 50.55 | 49.45 | 49.65 | 49.65 | 18,788,148 |
| 16 Feb 2024 | 49.05 | 50.90 | 48.85 | 49.50 | 49.50 | 28,620,438 |
| 15 Feb 2024 | 49.80 | 49.90 | 48.65 | 48.90 | 48.90 | 15,723,985 |
| 14 Feb 2024 | 46.95 | 49.50 | 46.10 | 49.30 | 49.30 | 22,913,093 |
| 13 Feb 2024 | 49.05 | 49.80 | 46.65 | 47.60 | 47.60 | 34,801,927 |
| 12 Feb 2024 | 53.20 | 53.55 | 48.20 | 48.90 | 48.90 | 76,097,064 |
| 09 Feb 2024 | 52.85 | 54.00 | 49.70 | 51.10 | 51.10 | 60,416,023 |
| 08 Feb 2024 | 53.50 | 53.90 | 51.50 | 52.45 | 52.45 | 36,628,637 |
| 07 Feb 2024 | 51.70 | 53.30 | 51.40 | 52.70 | 52.70 | 69,486,528 |
| 06 Feb 2024 | 49.55 | 51.70 | 48.75 | 51.20 | 51.20 | 63,538,564 |
| 05 Feb 2024 | 49.95 | 51.00 | 49.00 | 49.25 | 49.25 | 41,765,480 |
| 02 Feb 2024 | 47.35 | 51.25 | 47.20 | 49.30 | 49.30 | 89,275,417 |
| 01 Feb 2024 | 47.50 | 48.65 | 46.50 | 46.80 | 46.80 | 44,393,237 |
| 31 Jan 2024 | 46.45 | 48.00 | 46.10 | 47.15 | 47.15 | 20,306,964 |
| 30 Jan 2024 | 47.00 | 47.05 | 45.85 | 46.35 | 46.35 | 14,043,594 |
| 29 Jan 2024 | 47.75 | 47.95 | 46.35 | 46.70 | 46.70 | 12,598,200 |
| 25 Jan 2024 | 47.25 | 48.75 | 46.60 | 47.10 | 47.10 | 24,454,115 |
| 24 Jan 2024 | 45.50 | 47.00 | 44.30 | 46.70 | 46.70 | 23,855,480 |
| 23 Jan 2024 | 46.95 | 47.95 | 44.55 | 44.80 | 44.80 | 23,686,954 |
| 19 Jan 2024 | 48.00 | 48.00 | 46.15 | 46.40 | 46.40 | 17,840,944 |
| 18 Jan 2024 | 46.05 | 47.25 | 43.55 | 45.40 | 45.40 | 28,311,306 |
| 17 Jan 2024 | 48.00 | 48.20 | 45.70 | 45.95 | 45.95 | 20,460,551 |
| 16 Jan 2024 | 48.95 | 50.40 | 47.05 | 48.20 | 48.20 | 38,449,237 |
| 15 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 12 Jan 2024 | 52.05 | 52.30 | 49.10 | 49.65 | 49.65 | 110,431,325 |
| 11 Jan 2024 | 44.75 | 52.80 | 44.70 | 51.80 | 51.80 | 434,992,979 |
| 10 Jan 2024 | 46.20 | 46.40 | 43.95 | 44.25 | 44.25 | 79,180,501 |
| 09 Jan 2024 | 44.70 | 46.50 | 43.65 | 45.80 | 45.80 | 135,180,811 |
| 08 Jan 2024 | 41.75 | 44.05 | 41.60 | 43.35 | 43.35 | 98,003,466 |
| 05 Jan 2024 | 41.10 | 41.70 | 40.45 | 41.40 | 41.40 | 39,031,119 |
| 04 Jan 2024 | 41.30 | 41.60 | 40.75 | 40.85 | 40.85 | 24,828,893 |
| 03 Jan 2024 | 40.45 | 41.15 | 40.00 | 40.95 | 40.95 | 26,996,483 |
| 02 Jan 2024 | 40.95 | 41.25 | 39.70 | 40.45 | 40.45 | 20,404,935 |
| 01 Jan 2024 | 40.55 | 41.35 | 40.15 | 40.70 | 40.70 | 22,465,247 |
| 29 Dec 2023 | 38.85 | 40.60 | 38.75 | 40.35 | 40.35 | 29,742,270 |
| 28 Dec 2023 | 39.00 | 39.10 | 38.60 | 38.75 | 38.75 | 12,072,549 |
| 27 Dec 2023 | 39.20 | 39.35 | 38.70 | 38.85 | 38.85 | 9,319,920 |
| 26 Dec 2023 | 39.00 | 39.30 | 38.75 | 39.05 | 39.05 | 11,408,385 |
| 22 Dec 2023 | 38.45 | 39.05 | 38.20 | 38.50 | 38.50 | 14,241,408 |
| 21 Dec 2023 | 37.95 | 38.70 | 37.60 | 38.25 | 38.25 | 14,346,468 |
| 20 Dec 2023 | 39.45 | 39.65 | 38.10 | 38.35 | 38.35 | 26,244,435 |
| 19 Dec 2023 | 39.65 | 39.75 | 39.25 | 39.35 | 39.35 | 13,572,143 |
| 19 Dec 2023 | 0.1 Dividend | |||||
| 18 Dec 2023 | 39.50 | 39.80 | 39.40 | 39.60 | 39.50 | 8,796,037 |
| 15 Dec 2023 | 40.10 | 40.20 | 39.30 | 39.50 | 39.40 | 21,404,077 |
| 14 Dec 2023 | 40.75 | 41.05 | 39.75 | 40.00 | 39.90 | 25,834,881 |
| 13 Dec 2023 | 38.50 | 40.15 | 38.35 | 40.00 | 39.90 | 35,676,898 |
| 12 Dec 2023 | 38.60 | 38.80 | 38.20 | 38.30 | 38.20 | 14,914,500 |
| 11 Dec 2023 | 38.90 | 39.10 | 38.65 | 38.70 | 38.60 | 10,922,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.