BSE · EASEMYTRIP · stock
Easy Trip Planners Limited (EASEMYTRIP) stock price history
Every BSE trading session of Easy Trip Planners Limited from Mar 19, 2021 to Nov 13, 2026: 1,394 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EASEMYTRIP adjusted close, 2021 to 2026
- ₹34.06
- All time high, 2022
- ₹10.57
- 52 week high, ₹5.25 low
- 1,394
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EASEMYTRIP key facts
- Easy Trip Planners Limited (EASEMYTRIP) closed at ₹6.01 on Nov 13, 2026 on BSE.
- EASEMYTRIP's all time high close is ₹34.06, set on Nov 24, 2022; its all time low close is ₹5.26 on Apr 20, 2021.
- EASEMYTRIP's 52 week range is ₹5.25 to ₹10.57.
- EASEMYTRIP returned -24.6% over the year to Nov 13, 2026 and -61.6% over five years.
- Since Mar 19, 2021 EASEMYTRIP returned -6%, -1.1% a year compounded.
- EASEMYTRIP's deepest drawdown was -84.4% from Nov 24, 2022 to Oct 22, 2026.
- DataCedar holds 1,394 daily sessions of EASEMYTRIP history from Mar 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EASEMYTRIP price chart, 2021 to 2026
EASEMYTRIP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -2.9% |
| 6 months | -23.9% |
| Year to date | -17.8% |
| 1 year | -24.6% |
| 3 years | -71.0% |
| 5 years | -61.6% |
| 10 years | n/a |
| Since Mar 19, 2021 | -6.2% |
| Compound annual growth, 5.7 years | -1.1% |
EASEMYTRIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹34.06 on Nov 24, 2022
- All time low close
- ₹5.26 on Apr 20, 2021
- 52 week high
- ₹10.57 on Feb 18, 2026
- 52 week low
- ₹5.25 on Oct 22, 2026
- Deepest drawdown
- -84.4% from Nov 24, 2022 to Oct 22, 2026, not yet recovered
- Best single session
- +20.0% on May 18, 2021
- Worst single session
- -16.4% on Sep 25, 2024
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2022, +57%
- Worst calendar year
- 2025, -54%
EASEMYTRIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 19, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.34 | ₹10.57 | ₹5.25 | ₹6.01 | -18.1% | 491.7M | 212 |
| 2025 | ₹15.81 | ₹17.84 | ₹7.06 | ₹7.34 | -53.7% | 754.4M | 248 |
| 2024 | ₹20.30 | ₹27.00 | ₹14.23 | ₹15.87 | -21.3% | 1.4B | 246 |
| 2023 | ₹26.31 | ₹28.13 | ₹18.46 | ₹20.17 | -23.3% | 883.9M | 245 |
| 2022 | ₹16.78 | ₹36.66 | ₹15.45 | ₹26.28 | +56.6% | 691.6M | 248 |
| 2021 | ₹6.34 | ₹22.32 | ₹4.54 | ₹16.78 | n/a | 1.1B | 195 |
EASEMYTRIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹6.01 | +1.2% |
| October 2026 | ₹5.94 | +0.7% |
| September 2026 | ₹5.90 | -3.4% |
| August 2026 | ₹6.11 | -7.6% |
| July 2026 | ₹6.61 | -4.2% |
| June 2026 | ₹6.90 | -3.6% |
| May 2026 | ₹7.16 | -9.0% |
| April 2026 | ₹7.87 | +34.1% |
| March 2026 | ₹5.87 | -31.9% |
| February 2026 | ₹8.62 | +37.3% |
| January 2026 | ₹6.28 | -14.4% |
| December 2025 | ₹7.34 | +3.1% |
About the EASEMYTRIP data
Daily bars. 1,394 sessions from Mar 19, 2021 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AEASEMYTRIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EASEMYTRIP share price history
