Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EASEMYTRIP, Easy Trip Planners Limited, INE07O001026, Listing: 19-Mar-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 22.19 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 1; VWAP21: 10.54 Low52 Price: 10.34 Barrier: 10.68; Drift%: -2.69
Basic Industry: Tour, Travel Related Services Total Equity: 3,544,081,236 Low52 Date: 08-Jul-2025 SHP: 47.3 / 3.51 / 2.77 / 46.42
Q M W D
Trend Indicator
SiS14: 30
High/Low Price Quarter: 18.25 / 10.8 Month: 13.46 / 10.92 Week: 10.68 / 10.38 Day: 10.53 / 10.39 Sis67: 60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 10.45 10.53 10.39 10.40 10.43 -0.76 3,685.84 5,839,420 1.12 3,067,794 1.16 3.20 19
2 10-Jul 10.41 10.60 10.40 10.48 10.50 0.87 3,714.20 12,720,589 2.45 4,535,989 1.72 4.76 28
3 09-Jul 10.46 10.46 10.37 10.39 10.41 -0.19 3,682.30 5,194,791 1.00 2,636,088 1.00 2.74 16
4 08-Jul 10.35 10.46 10.34 10.41 10.39 0.58 3,689.39 7,388,368 1.42 3,156,766 1.20 3.28 19
5 07-Jul 10.38 10.42 10.34 10.35 10.37 -0.38 3,668.12 5,668,581 1.09 3,457,259 1.31 3.59 21
6 04-Jul 10.42 10.46 10.38 10.39 10.41 -0.19 3,682.30 7,561,315 1.46 4,077,349 1.55 4.24 25
7 03-Jul 10.46 10.47 10.38 10.41 10.42 0.00 3,689.39 7,055,588 1.36 3,420,662 1.30 3.56 21
8 02-Jul 10.55 10.59 10.39 10.41 10.44 -1.23 3,689.39 9,619,945 1.85 5,207,093 1.98 5.44 32
9 01-Jul 10.50 10.68 10.50 10.54 10.57 0.38 3,735.46 9,754,405 1.88 4,416,516 1.68 4.67 27
10 30-Jun 10.42 10.55 10.42 10.50 10.50 1.25 3,721.29 11,304,490 2.18 5,972,784 2.27 6.27 36
11 27-Jun 10.65 10.66 10.36 10.37 10.43 -1.61 3,675.21 23,242,600 4.47 13,506,763 5.12 14.09 82
12 26-Jun 10.70 10.80 10.52 10.54 10.63 -1.13 3,735.46 15,435,817 2.97 7,368,041 2.80 7.83 45
13 25-Jun 10.56 10.73 10.55 10.66 10.66 1.43 3,777.99 10,872,556 2.09 5,121,613 1.94 5.46 31
14 24-Jun 10.47 10.67 10.47 10.51 10.54 1.25 3,724.83 10,602,421 2.04 3,928,168 1.49 4.14 24
15 23-Jun 10.40 10.48 10.35 10.38 10.39 -1.14 3,678.76 11,170,998 2.15 5,212,314 1.98 5.42 32
16 20-Jun 10.48 10.62 10.34 10.50 10.43 0.19 3,721.29 19,012,381 3.66 6,518,995 2.47 6.80 40
17 19-Jun 10.71 10.75 10.45 10.48 10.56 -1.96 3,714.20 17,485,361 3.37 8,285,486 3.14 8.75 50
18 18-Jun 10.78 10.83 10.65 10.69 10.71 -0.83 3,788.62 13,070,065 2.52 4,651,698 1.76 4.98 28
19 17-Jun 10.79 10.96 10.71 10.78 10.83 -0.09 3,820.52 12,921,290 2.49 4,904,298 1.86 5.31 30
20 16-Jun 10.91 10.98 10.65 10.79 10.75 -0.83 3,824.06 17,244,110 3.32 6,524,039 2.47 7.01 40
21 13-Jun 10.90 10.93 10.80 10.88 10.87 -1.09 3,855.96 14,307,387 2.75 6,733,755 2.55 7.32 41
22 12-Jun 11.13 11.15 10.95 11.00 11.03 -0.54 3,898.00 18,648,522 3.59 8,257,270 3.13 9.11 50
23 11-Jun 11.11 11.38 11.02 11.06 11.17 0.18 3,919.75 29,634,546 5.70 11,842,228 4.49 13.23 72
24 10-Jun 11.00 11.14 10.98 11.04 11.04 0.45 3,912.67 19,716,229 3.80 8,713,264 3.31 9.62 53
25 09-Jun 11.02 11.09 10.98 10.99 11.00 0.09 3,894.95 13,894,924 2.67 7,560,826 2.87 8.00 46
26 06-Jun 10.96 11.00 10.94 10.98 10.98 0.18 3,891.40 8,750,656 1.68 4,675,189 1.77 5.13 28
27 05-Jun 10.95 11.03 10.95 10.96 10.98 0.00 3,884.31 9,939,154 1.91 5,175,446 1.96 5.68 31
28 04-Jun 11.06 11.06 10.92 10.96 10.98 -0.09 3,884.31 11,854,120 2.28 5,027,310 1.91 5.52 31
29 03-Jun 11.00 11.10 10.96 10.97 10.99 -0.18 3,887.86 12,633,074 2.43 6,160,833 2.34 6.77 37
30 02-Jun 11.01 11.12 10.95 10.99 11.02 -2.05 3,894.95 29,688,329 5.72 16,052,019 6.09 17.69 98
31 30-May 11.20 11.31 11.11 11.22 11.24 0.18 3,976.46 13,832,687 2.66 5,678,713 2.15 6.38 35
32 29-May 11.43 11.44 11.18 11.20 11.24 -1.75 3,969.37 15,664,762 3.02 8,191,571 3.11 9.21 50
33 28-May 11.29 11.44 11.29 11.40 11.39 1.33 4,040.25 13,829,157 2.66 6,618,976 2.51 7.54 40
34 27-May 11.19 11.29 11.08 11.25 11.22 1.08 3,987.09 14,068,611 2.71 6,502,802 2.47 7.30 40
35 26-May 11.09 11.17 11.02 11.13 11.12 0.91 3,944.56 11,849,389 2.28 4,823,572 1.83 5.36 29
36 23-May 11.02 11.08 10.92 11.03 11.01 0.27 3,909.12 24,883,172 4.79 8,174,703 3.10 9.00 50
37 22-May 11.10 11.20 10.97 11.00 11.02 -0.54 3,898.00 38,502,020 7.41 13,040,512 4.95 14.37 79
38 21-May 11.55 11.95 10.94 11.06 11.17 -3.99 3,919.75 240,230,970 46.24 56,459,844 21.42 63.07 343
39 20-May 12.18 12.19 11.48 11.52 11.75 -4.71 4,082.78 208,727,156 40.18 48,315,946 18.33 56.77 294
40 19-May 12.00 12.49 11.81 12.09 12.03 1.43 4,284.79 59,627,967 11.48 13,450,049 5.10 16.18 86
41 16-May 11.84 12.21 11.80 11.92 11.95 0.00 4,224.54 131,298,146 25.27 29,009,944 11.00 34.67 186
42 15-May 12.32 12.42 11.80 11.92 12.04 -2.38 4,224.54 97,882,918 18.84 31,371,311 11.90 37.77 201
43 14-May 12.25 12.50 12.15 12.21 12.32 -0.81 4,327.32 27,494,206 5.29 10,071,255 3.82 12.41 65
44 13-May 12.38 12.39 12.18 12.31 12.31 0.33 4,362.76 11,203,097 2.16 3,557,331 1.35 4.38 23
45 12-May 12.52 12.52 12.25 12.27 12.34 4.34 4,348.59 23,281,959 4.48 6,816,613 2.59 8.41 44
46 09-May 11.55 11.92 11.55 11.76 11.75 -2.97 4,167.84 18,218,159 3.51 5,666,994 2.15 6.66 36
47 08-May 12.29 12.48 12.05 12.12 12.25 -0.66 4,295.43 35,943,761 6.92 4,856,650 1.84 5.95 31
48 07-May 11.87 12.39 11.83 12.20 12.04 0.41 4,323.78 29,066,832 5.60 5,825,235 2.21 7.01 37
49 06-May 12.70 12.70 12.05 12.15 12.33 -5.74 4,306.06 28,759,644 5.54 7,373,940 2.80 9.09 47
50 05-May 11.85 13.46 11.79 12.89 12.83 8.87 4,568.32 264,537,910 50.92 33,095,792 12.55 42.46 212
51 02-May 11.80 11.99 11.79 11.84 11.87 -1.58 4,196.19 16,079,994 3.10 4,834,434 1.83 5.74 31
52 30-Apr 12.05 12.20 11.75 12.03 11.97 -0.41 4,263.53 24,185,680 4.66 6,473,931 2.46 7.75 41
53 29-Apr 11.83 12.51 11.80 12.08 12.16 2.46 4,281.25 104,974,944 20.21 9,936,616 3.77 12.08 64
54 28-Apr 11.80 11.91 11.72 11.79 11.81 0.00 4,178.47 12,398,963 2.39 4,113,017 1.56 4.86 26
55 25-Apr 12.15 12.15 11.73 11.79 11.86 -2.80 4,178.47 19,483,154 3.75 8,691,529 3.30 10.31 56
56 24-Apr 12.18 12.20 12.12 12.13 12.15 -0.08 4,298.97 14,226,122 2.74 5,902,059 2.24 7.17 38
57 23-Apr 12.38 12.43 12.07 12.14 12.17 -1.62 4,302.51 28,499,243 5.49 12,595,742 4.78 15.33 81
58 22-Apr 12.44 12.54 12.27 12.34 12.38 -0.08 4,373.40 18,842,094 3.63 6,751,016 2.56 8.36 43
59 21-Apr 12.30 12.40 12.22 12.35 12.34 0.41 4,376.94 19,855,693 3.82 8,024,996 3.04 9.90 51
60 17-Apr 12.00 12.38 12.00 12.30 12.19 0.90 4,359.22 43,330,514 8.34 11,468,153 4.35 13.98 73
61 16-Apr 13.29 13.32 11.88 12.19 12.49 -8.55 4,320.24 113,253,449 21.80 25,914,414 9.83 32.37 166
62 15-Apr 13.16 13.49 13.00 13.33 13.26 1.91 4,724.26 109,202,835 21.02 6,970,136 2.64 9.24 45
63 11-Apr 12.36 13.15 12.12 13.08 12.89 8.10 4,635.66 84,767,154 16.32 18,432,619 6.99 23.76 118
64 09-Apr 12.05 12.22 11.86 12.10 12.03 0.41 4,288.34 12,593,771 2.42 4,176,600 1.58 5.02 27
65 08-Apr 11.95 12.18 11.86 12.05 11.99 3.34 4,270.62 14,220,394 2.74 3,285,309 1.25 3.94 21
66 07-Apr 11.05 11.90 11.01 11.66 11.43 -3.00 4,132.40 21,183,246 4.08 6,438,939 2.44 7.36 41
67 04-Apr 12.28 12.33 11.90 12.02 12.05 -2.12 4,259.99 17,890,279 3.44 7,360,386 2.79 8.87 47

Similar Stocks: IRCTC    IXIGO    THOMASCOOK    YATRA    BLS    EASEMYTRIP    TBOTEK    DUGLOBAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com