Stockint.com

Loading a wholistic market research tool


Research
Social

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: 23.13 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 22-May-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 1 Low52 Price: 10.8 Barrier: -; Drift%: -
Basic Industry: Tour, Travel Related Services Total Equity: 3,544,081,236 Low52 Date: 04-Mar-2025 SHP: 47.3 / 3.51 / 2.77 / 46.42
Q M W D
Trend Indicator
Float14: 1.17
High/Low Price Quarter: 18.25 / 10.8 Month: 14.02 / 10.8 Week: 12.52 / 11.8 Day: 11.95 / 10.94 Float67: 0.82
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 11.55 11.95 10.94 11.06 11.17 -3.99 3,919.75 240,230,970 21.44 56,459,844 17.19 63.07 3.43
2 20-May 12.18 12.19 11.48 11.52 11.75 -4.71 4,082.78 208,727,156 18.63 48,315,946 14.71 56.77 2.94
3 19-May 12.00 12.49 11.81 12.09 12.03 1.43 4,284.79 59,627,967 5.32 13,450,049 4.09 16.18 0.86
4 16-May 11.84 12.21 11.80 11.92 11.95 0.00 4,224.54 131,298,146 11.72 29,009,944 8.83 34.67 1.86
5 15-May 12.32 12.42 11.80 11.92 12.04 -2.38 4,224.54 97,882,918 8.74 31,371,311 9.55 37.77 2.01
6 14-May 12.25 12.50 12.15 12.21 12.32 -0.81 4,327.32 27,494,206 2.45 10,071,255 3.07 12.41 0.65
7 13-May 12.38 12.39 12.18 12.31 12.31 0.33 4,362.76 11,203,097 1.00 3,557,331 1.08 4.38 0.23
8 12-May 12.52 12.52 12.25 12.27 12.34 4.34 4,348.59 23,281,959 2.08 6,816,613 2.07 8.41 0.44
9 09-May 11.55 11.92 11.55 11.76 11.75 -2.97 4,167.84 18,218,159 1.63 5,666,994 1.72 6.66 0.36
10 08-May 12.29 12.48 12.05 12.12 12.25 -0.66 4,295.43 35,943,761 3.21 4,856,650 1.48 5.95 0.31
11 07-May 11.87 12.39 11.83 12.20 12.04 0.41 4,323.78 29,066,832 2.59 5,825,235 1.77 7.01 0.37
12 06-May 12.70 12.70 12.05 12.15 12.33 -5.74 4,306.06 28,759,644 2.57 7,373,940 2.24 9.09 0.47
13 05-May 11.85 13.46 11.79 12.89 12.83 8.87 4,568.32 264,537,910 23.61 33,095,792 10.07 42.46 2.12
14 02-May 11.80 11.99 11.79 11.84 11.87 -1.58 4,196.19 16,079,994 1.44 4,834,434 1.47 5.74 0.31
15 30-Apr 12.05 12.20 11.75 12.03 11.97 -0.41 4,263.53 24,185,680 2.16 6,473,931 1.97 7.75 0.41
16 29-Apr 11.83 12.51 11.80 12.08 12.16 2.46 4,281.25 104,974,944 9.37 9,936,616 3.02 12.08 0.64
17 28-Apr 11.80 11.91 11.72 11.79 11.81 0.00 4,178.47 12,398,963 1.11 4,113,017 1.25 4.86 0.26
18 25-Apr 12.15 12.15 11.73 11.79 11.86 -2.80 4,178.47 19,483,154 1.74 8,691,529 2.65 10.31 0.56
19 24-Apr 12.18 12.20 12.12 12.13 12.15 -0.08 4,298.97 14,226,122 1.27 5,902,059 1.80 7.17 0.38
20 23-Apr 12.38 12.43 12.07 12.14 12.17 -1.62 4,302.51 28,499,243 2.54 12,595,742 3.83 15.33 0.81
21 22-Apr 12.44 12.54 12.27 12.34 12.38 -0.08 4,373.40 18,842,094 1.68 6,751,016 2.05 8.36 0.43
22 21-Apr 12.30 12.40 12.22 12.35 12.34 0.41 4,376.94 19,855,693 1.77 8,024,996 2.44 9.90 0.51
23 17-Apr 12.00 12.38 12.00 12.30 12.19 0.90 4,359.22 43,330,514 3.87 11,468,153 3.49 13.98 0.73
24 16-Apr 13.29 13.32 11.88 12.19 12.49 -8.55 4,320.24 113,253,449 10.11 25,914,414 7.89 32.37 1.66
25 15-Apr 13.16 13.49 13.00 13.33 13.26 1.91 4,724.26 109,202,835 9.75 6,970,136 2.12 9.24 0.45
26 11-Apr 12.36 13.15 12.12 13.08 12.89 8.10 4,635.66 84,767,154 7.57 18,432,619 5.61 23.76 1.18
27 09-Apr 12.05 12.22 11.86 12.10 12.03 0.41 4,288.34 12,593,771 1.12 4,176,600 1.27 5.02 0.27
28 08-Apr 11.95 12.18 11.86 12.05 11.99 3.34 4,270.62 14,220,394 1.27 3,285,309 1.00 3.94 0.21
29 07-Apr 11.05 11.90 11.01 11.66 11.43 -3.00 4,132.40 21,183,246 1.89 6,438,939 1.96 7.36 0.41
30 04-Apr 12.28 12.33 11.90 12.02 12.05 -2.12 4,259.99 17,890,279 1.60 7,360,386 2.24 8.87 0.47
31 03-Apr 12.14 12.36 12.04 12.28 12.22 0.66 4,352.13 20,211,986 1.80 6,423,686 1.96 7.85 0.41
32 02-Apr 12.20 12.42 12.05 12.20 12.23 -0.16 4,323.78 34,499,863 3.08 5,676,755 1.73 6.94 0.36
33 01-Apr 11.71 12.35 11.70 12.22 12.12 4.36 4,330.87 19,527,458 1.74 5,142,968 1.57 6.23 0.33
34 28-Mar 12.30 12.52 11.58 11.71 12.03 -4.17 4,150.12 40,587,986 3.62 18,188,373 5.54 21.88 1.17
35 27-Mar 12.29 12.58 12.14 12.22 12.31 -0.89 4,330.87 53,765,868 4.80 21,094,486 6.42 25.97 1.35
36 26-Mar 12.95 13.03 12.26 12.33 12.56 -4.79 4,369.85 35,382,651 3.16 15,862,630 4.83 19.92 1.02
37 25-Mar 13.79 13.79 12.84 12.95 13.26 -3.36 4,589.59 62,335,779 5.56 13,010,457 3.96 17.25 0.83
38 24-Mar 13.79 14.02 13.23 13.40 13.70 -1.03 4,749.07 132,796,304 11.85 21,331,934 6.49 29.22 1.37
39 21-Mar 13.14 13.64 13.08 13.54 13.35 2.97 4,798.69 71,696,945 6.40 13,469,689 4.10 17.98 0.86
40 20-Mar 13.10 13.21 12.86 13.15 13.09 -0.08 4,660.47 72,702,112 6.49 11,248,065 3.42 14.72 0.72
41 19-Mar 12.79 13.23 12.73 13.16 13.12 2.33 4,664.01 126,741,274 11.31 53,372,899 16.25 70.03 3.42
42 18-Mar 12.10 12.92 12.01 12.86 12.68 6.55 4,557.69 95,865,774 8.56 13,510,269 4.11 17.13 0.87
43 17-Mar 12.58 12.61 11.80 12.07 12.30 -4.13 4,277.71 21,880,872 1.95 7,978,037 2.43 9.81 0.51
44 13-Mar 12.55 12.64 12.26 12.59 12.50 0.48 4,462.00 38,521,111 3.44 10,698,355 3.26 13.37 0.69
45 12-Mar 12.13 12.57 12.05 12.53 12.37 2.87 4,440.73 33,826,513 3.02 9,228,015 2.81 11.42 0.59
46 11-Mar 11.80 12.25 11.71 12.18 11.96 1.42 4,316.69 21,808,976 1.95 5,386,746 1.64 6.44 0.35
47 10-Mar 12.43 12.48 12.00 12.01 12.15 -3.92 4,256.44 20,869,039 1.86 7,883,223 2.40 9.58 0.50
48 07-Mar 12.31 12.62 12.15 12.50 12.48 1.30 4,430.10 70,235,095 6.27 30,753,449 9.36 38.38 1.97
49 06-Mar 12.00 12.45 11.85 12.34 12.23 4.75 4,373.40 58,254,380 5.20 13,246,110 4.03 16.20 0.85
50 05-Mar 11.03 11.90 11.03 11.78 11.62 6.22 4,174.93 53,089,342 4.74 17,916,565 5.45 20.82 1.15
51 04-Mar 10.97 11.58 10.80 11.09 11.24 0.45 3,930.39 40,016,264 3.57 9,470,391 2.88 10.64 0.61
52 03-Mar 11.77 11.91 10.91 11.04 11.23 -5.80 3,912.67 33,638,575 3.00 12,003,624 3.65 13.48 0.77
53 28-Feb 12.03 12.14 11.56 11.72 11.79 -3.93 4,153.66 31,032,758 2.77 13,918,434 4.24 16.41 0.89
54 27-Feb 12.32 12.39 11.97 12.20 12.13 -0.73 4,323.78 15,282,906 1.36 5,491,754 1.67 6.66 0.35
55 25-Feb 12.03 12.70 12.02 12.29 12.38 2.16 4,355.68 36,246,420 3.24 10,715,905 3.26 13.27 0.69
56 24-Feb 12.18 12.20 11.88 12.03 12.02 -1.55 4,263.53 14,041,813 1.25 6,398,034 1.95 7.69 0.41
57 21-Feb 12.22 12.59 12.18 12.22 12.30 -1.05 4,330.87 20,183,154 1.80 9,513,029 2.90 11.70 0.61
58 20-Feb 12.30 12.80 12.12 12.35 12.54 0.16 4,376.94 39,675,875 3.54 8,360,082 2.54 10.48 0.54
59 19-Feb 11.90 12.46 11.90 12.33 12.24 2.24 4,369.85 26,222,860 2.34 8,479,820 2.58 10.38 0.54
60 18-Feb 11.62 12.21 11.56 12.06 11.98 2.12 4,274.16 43,002,347 3.84 10,101,741 3.07 12.10 0.65
61 17-Feb 11.90 12.01 11.31 11.81 11.65 -1.17 4,185.56 41,833,248 3.73 9,676,362 2.95 11.27 0.62
62 14-Feb 12.26 12.40 11.73 11.95 11.97 -2.37 4,235.18 19,072,705 1.70 6,767,881 2.06 8.10 0.43
63 13-Feb 11.93 12.70 11.91 12.24 12.36 2.60 4,337.96 34,130,207 3.05 7,768,815 2.36 9.60 0.50
64 12-Feb 12.04 12.31 11.60 11.93 11.98 -2.05 4,228.09 34,394,900 3.07 7,799,136 2.37 9.34 0.50
65 11-Feb 12.49 12.70 12.12 12.18 12.30 -3.03 4,316.69 28,164,049 2.51 11,574,623 3.52 14.24 0.74
66 10-Feb 12.80 12.90 12.46 12.56 12.61 -2.10 4,451.37 17,268,593 1.54 7,206,656 2.19 9.09 0.46
67 07-Feb 12.91 13.05 12.75 12.83 12.83 -0.62 4,547.06 16,270,205 1.45 7,094,592 2.16 9.10 0.45

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