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: 23.9 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 29-Apr-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: 50.38 / 2.58 / 3.0 / 44.05
Q M W D
Trend Indicator
Float14: 0.99
High/Low Price Quarter: 18.25 / 10.8 Month: 14.02 / 10.8 Week: 14.02 / 11.58 Day: 12.36 / 12.04 Float67: 0.92
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 12.14 12.36 12.04 12.28 12.22 0.66 4,352.13 20,211,986 1.04 6,423,686 1.25 7.85 0.41
2 02-Apr 12.20 12.42 12.05 12.20 12.23 -0.16 4,323.78 34,499,863 1.77 5,676,755 1.10 6.94 0.36
3 01-Apr 11.71 12.35 11.70 12.22 12.12 4.36 4,330.87 19,527,458 1.00 5,142,968 1.00 6.23 0.33
4 28-Mar 12.30 12.52 11.58 11.71 12.03 -4.17 4,150.12 40,587,986 2.08 18,188,373 3.54 21.88 1.17
5 27-Mar 12.29 12.58 12.14 12.22 12.31 -0.89 4,330.87 53,765,868 2.75 21,094,486 4.10 25.97 1.35
6 26-Mar 12.95 13.03 12.26 12.33 12.56 -4.79 4,369.85 35,382,651 1.81 15,862,630 3.08 19.92 1.02
7 25-Mar 13.79 13.79 12.84 12.95 13.26 -3.36 4,589.59 62,335,779 3.19 13,010,457 2.53 17.25 0.83
8 24-Mar 13.79 14.02 13.23 13.40 13.70 -1.03 4,749.07 132,796,304 6.80 21,331,934 4.15 29.22 1.37
9 21-Mar 13.14 13.64 13.08 13.54 13.35 2.97 4,798.69 71,696,945 3.67 13,469,689 2.62 17.98 0.86
10 20-Mar 13.10 13.21 12.86 13.15 13.09 -0.08 4,660.47 72,702,112 3.72 11,248,065 2.19 14.72 0.72
11 19-Mar 12.79 13.23 12.73 13.16 13.12 2.33 4,664.01 126,741,274 6.49 53,372,899 10.38 70.03 3.42
12 18-Mar 12.10 12.92 12.01 12.86 12.68 6.55 4,557.69 95,865,774 4.91 13,510,269 2.63 17.13 0.87
13 17-Mar 12.58 12.61 11.80 12.07 12.30 -4.13 4,277.71 21,880,872 1.12 7,978,037 1.55 9.81 0.51
14 13-Mar 12.55 12.64 12.26 12.59 12.50 0.48 4,462.00 38,521,111 1.97 10,698,355 2.08 13.37 0.69
15 12-Mar 12.13 12.57 12.05 12.53 12.37 2.87 4,440.73 33,826,513 1.73 9,228,015 1.79 11.42 0.59
16 11-Mar 11.80 12.25 11.71 12.18 11.96 1.42 4,316.69 21,808,976 1.12 5,386,746 1.05 6.44 0.35
17 10-Mar 12.43 12.48 12.00 12.01 12.15 -3.92 4,256.44 20,869,039 1.07 7,883,223 1.53 9.58 0.50
18 07-Mar 12.31 12.62 12.15 12.50 12.48 1.30 4,430.10 70,235,095 3.60 30,753,449 5.98 38.38 1.97
19 06-Mar 12.00 12.45 11.85 12.34 12.23 4.75 4,373.40 58,254,380 2.98 13,246,110 2.58 16.20 0.85
20 05-Mar 11.03 11.90 11.03 11.78 11.62 6.22 4,174.93 53,089,342 2.72 17,916,565 3.48 20.82 1.15
21 04-Mar 10.97 11.58 10.80 11.09 11.24 0.45 3,930.39 40,016,264 2.05 9,470,391 1.84 10.64 0.61
22 03-Mar 11.77 11.91 10.91 11.04 11.23 -5.80 3,912.67 33,638,575 1.72 12,003,624 2.33 13.48 0.77
23 28-Feb 12.03 12.14 11.56 11.72 11.79 -3.93 4,153.66 31,032,758 1.59 13,918,434 2.71 16.41 0.89
24 27-Feb 12.32 12.39 11.97 12.20 12.13 -0.73 4,323.78 15,282,906 0.78 5,491,754 1.07 6.66 0.35
25 25-Feb 12.03 12.70 12.02 12.29 12.38 2.16 4,355.68 36,246,420 1.86 10,715,905 2.08 13.27 0.69
26 24-Feb 12.18 12.20 11.88 12.03 12.02 -1.55 4,263.53 14,041,813 0.72 6,398,034 1.24 7.69 0.41
27 21-Feb 12.22 12.59 12.18 12.22 12.30 -1.05 4,330.87 20,183,154 1.03 9,513,029 1.85 11.70 0.61
28 20-Feb 12.30 12.80 12.12 12.35 12.54 0.16 4,376.94 39,675,875 2.03 8,360,082 1.63 10.48 0.54
29 19-Feb 11.90 12.46 11.90 12.33 12.24 2.24 4,369.85 26,222,860 1.34 8,479,820 1.65 10.38 0.54
30 18-Feb 11.62 12.21 11.56 12.06 11.98 2.12 4,274.16 43,002,347 2.20 10,101,741 1.96 12.10 0.65
31 17-Feb 11.90 12.01 11.31 11.81 11.65 -1.17 4,185.56 41,833,248 2.14 9,676,362 1.88 11.27 0.62
32 14-Feb 12.26 12.40 11.73 11.95 11.97 -2.37 4,235.18 19,072,705 0.98 6,767,881 1.32 8.10 0.43
33 13-Feb 11.93 12.70 11.91 12.24 12.36 2.60 4,337.96 34,130,207 1.75 7,768,815 1.51 9.60 0.50
34 12-Feb 12.04 12.31 11.60 11.93 11.98 -2.05 4,228.09 34,394,900 1.76 7,799,136 1.52 9.34 0.50
35 11-Feb 12.49 12.70 12.12 12.18 12.30 -3.03 4,316.69 28,164,049 1.44 11,574,623 2.25 14.24 0.74
36 10-Feb 12.80 12.90 12.46 12.56 12.61 -2.10 4,451.37 17,268,593 0.88 7,206,656 1.40 9.09 0.46
37 07-Feb 12.91 13.05 12.75 12.83 12.83 -0.62 4,547.06 16,270,205 0.83 7,094,592 1.38 9.10 0.45
38 06-Feb 13.01 13.12 12.89 12.91 13.00 -0.08 4,575.41 21,387,832 1.10 8,706,161 1.69 11.00 0.56
39 05-Feb 13.36 13.70 12.87 12.92 13.14 -2.34 4,578.95 80,828,682 4.14 36,078,560 7.02 47.41 2.31
40 04-Feb 13.83 14.05 13.15 13.23 13.46 -4.55 4,688.82 56,190,310 2.88 23,975,804 4.66 32.27 1.54
41 03-Feb 14.30 14.36 13.73 13.86 13.99 -3.21 4,912.10 20,207,668 1.03 6,352,128 1.24 8.89 0.41
42 01-Feb 13.51 14.92 13.51 14.32 14.46 6.07 5,075.12 101,268,802 5.19 19,062,215 3.71 27.56 1.22
43 31-Jan 13.26 13.60 13.22 13.50 13.38 2.20 4,784.51 17,168,575 0.88 7,199,823 1.40 9.63 0.46
44 30-Jan 13.65 13.69 13.15 13.21 13.37 -3.22 4,681.73 35,488,965 1.82 13,429,124 2.61 17.95 0.86
45 29-Jan 13.70 13.92 13.55 13.65 13.70 -0.36 4,837.67 30,755,617 1.57 10,894,157 2.12 14.92 0.70
46 28-Jan 13.64 14.15 13.20 13.70 13.77 0.15 4,855.39 59,642,869 3.05 10,818,876 2.10 14.90 0.69
47 27-Jan 14.33 14.33 13.55 13.68 13.85 -5.33 4,848.30 18,679,403 0.96 7,938,294 1.54 10.99 0.51
48 24-Jan 14.50 14.83 14.30 14.45 14.59 -0.14 5,121.20 43,280,162 2.22 7,790,944 1.51 11.37 0.50
49 23-Jan 14.24 14.86 14.07 14.47 14.54 2.21 5,128.29 93,631,352 4.79 19,268,840 3.75 28.02 1.23
50 22-Jan 13.73 14.32 13.37 14.15 14.06 2.97 5,014.87 93,114,968 4.77 21,454,564 4.17 30.17 1.37
51 21-Jan 14.05 14.17 13.66 13.73 13.91 -2.04 4,866.02 42,083,737 2.16 10,816,534 2.10 15.05 0.69
52 20-Jan 14.08 14.27 13.95 14.01 14.13 -0.43 4,965.26 49,688,677 2.54 13,277,159 2.58 18.76 0.85
53 17-Jan 14.05 14.25 14.00 14.07 14.09 0.14 4,986.52 16,829,309 0.86 5,007,787 0.97 7.06 0.32
54 16-Jan 14.24 14.33 14.01 14.05 14.11 -0.43 4,979.43 38,593,433 1.98 9,610,638 1.87 13.56 0.62
55 15-Jan 14.42 14.61 14.08 14.11 14.23 -2.20 5,000.70 33,816,525 1.73 11,143,612 2.17 15.86 0.71
56 14-Jan 14.06 14.97 14.03 14.42 14.54 1.87 5,110.57 106,876,053 5.47 54,383,558 10.57 79.07 3.48
57 13-Jan 14.63 14.63 13.94 14.15 14.27 -4.73 5,014.87 32,602,559 1.67 11,615,767 2.26 16.58 0.74
58 10-Jan 15.12 15.15 14.61 14.82 14.84 -2.16 5,252.33 27,600,756 1.41 6,649,528 1.29 9.87 0.43
59 09-Jan 15.41 15.45 15.10 15.14 15.20 -1.72 5,365.74 48,685,467 2.49 15,716,355 3.06 23.89 1.01
60 08-Jan 15.77 16.02 15.15 15.40 15.46 -2.27 5,457.89 71,869,818 3.68 12,728,859 2.48 19.68 0.82
61 07-Jan 16.39 16.53 15.64 15.75 16.07 -2.86 5,581.93 80,201,763 4.11 14,947,328 2.91 24.02 0.96
62 06-Jan 18.25 18.25 15.80 16.20 16.58 4.26 5,741.41 165,008,348 8.45 29,179,056 5.67 48.38 1.87
63 03-Jan 15.37 15.67 15.20 15.51 15.39 1.16 5,496.87 31,695,572 1.62 10,382,098 2.02 15.98 0.67
64 02-Jan 15.67 15.75 15.30 15.33 15.44 -2.48 5,433.08 31,576,255 1.62 15,182,703 2.95 23.44 0.97
65 01-Jan 15.86 15.94 15.64 15.71 15.79 -0.95 5,567.75 33,522,631 1.72 9,904,437 1.93 15.64 0.63
66 31-Dec 15.71 16.46 15.36 15.86 15.78 -7.44 5,620.91 275,650,111 14.12 69,577,405 13.53 109.79 4.46
67 30-Dec 16.52 17.19 16.22 17.04 16.88 2.99 6,039.11 47,722,176 2.44 17,521,244 3.41 29.58 1.12

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