FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
24.83 USD  -0.42 (-1.66%)
Streaming Delayed Price  /  Updated: 3:29 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.56 26.88 25.98 26.62 681,013 +0.18(+0.68%)
Jan 30, 2019 25.44 26.55 24.77 26.44 621,943 +1.30(+5.17%)
Jan 29, 2019 25.53 25.61 24.54 25.14 382,222 -0.45(-1.76%)
Jan 28, 2019 27.28 27.54 25.41 25.59 667,947 -2.21(-7.95%)
Jan 25, 2019 27.80 27.91 25.23 27.80 969,300 +0.45(+1.65%)
Jan 24, 2019 25.50 27.75 24.80 27.35 1,782,033 +2.96(+12.14%)
Jan 23, 2019 24.63 25.01 24.20 24.39 455,083 -0.01(-0.04%)
Jan 22, 2019 26.14 26.14 24.33 24.40 494,683 -1.62(-6.23%)
Jan 18, 2019 25.64 26.14 24.80 26.02 298,000 +0.36(+1.40%)
Jan 17, 2019 25.23 25.68 24.92 25.66 294,179 +0.31(+1.22%)
Jan 16, 2019 25.46 25.79 24.96 25.35 167,890 -0.10(-0.39%)
Jan 15, 2019 25.01 25.51 24.79 25.45 150,785 +0.43(+1.72%)
Jan 14, 2019 24.72 25.24 24.32 25.02 142,688 +0.14(+0.56%)
Jan 11, 2019 24.69 25.07 24.43 24.88 190,200 +0.12(+0.48%)
Jan 10, 2019 25.05 25.50 24.49 24.76 159,391 -0.47(-1.86%)
Jan 09, 2019 25.91 25.91 25.20 25.23 153,567 -0.66(-2.55%)
Jan 08, 2019 25.92 26.15 24.96 25.89 390,780 +0.56(+2.21%)
Jan 07, 2019 24.71 25.55 24.54 25.33 223,757 +0.79(+3.22%)
Jan 04, 2019 23.25 24.77 23.25 24.54 130,200 +1.39(+6.00%)
Jan 03, 2019 23.65 23.65 23.00 23.15 264,946 -0.79(-3.30%)
Jan 02, 2019 23.94 24.12 23.52 23.94 273,630 -0.39(-1.60%)
Dec 31, 2018 23.74 24.34 23.65 24.33 508,600 +0.73(+3.09%)
Dec 28, 2018 23.56 23.76 22.82 23.60 350,500 +0.06(+0.25%)
Dec 27, 2018 21.98 23.54 21.98 23.54 416,457 +1.17(+5.23%)
Dec 26, 2018 21.00 22.45 20.75 22.37 196,132 +1.70(+8.22%)
Dec 24, 2018 20.00 21.03 19.66 20.67 146,800 +0.17(+0.83%)
Dec 21, 2018 21.56 21.62 20.18 20.50 364,200 -0.65(-3.07%)
Dec 20, 2018 22.27 22.82 20.88 21.15 342,328 -1.28(-5.71%)
Dec 19, 2018 24.30 24.74 22.38 22.43 673,427 -1.82(-7.51%)
Dec 18, 2018 24.35 24.63 23.58 24.25 332,900 +0.00(+0.00%)
Dec 17, 2018 24.88 25.06 23.60 24.25 766,813 -0.76(-3.04%)
Dec 14, 2018 25.76 25.97 24.64 25.01 718,300 -1.19(-4.54%)
Dec 13, 2018 24.97 26.45 24.85 26.20 503,238 +1.44(+5.82%)
Dec 12, 2018 24.61 24.92 24.29 24.76 266,776 +0.64(+2.65%)
Dec 11, 2018 24.26 24.49 23.87 24.12 154,282 +0.15(+0.63%)
Dec 10, 2018 23.72 24.32 23.65 23.97 141,508 +0.25(+1.05%)
Dec 07, 2018 24.52 25.00 23.68 23.72 264,100 -0.80(-3.26%)
Dec 06, 2018 24.80 25.12 24.00 24.52 367,112 -0.76(-3.01%)
Dec 04, 2018 25.93 26.45 24.88 25.28 325,900 -0.66(-2.54%)
Dec 03, 2018 25.34 26.60 25.34 25.94 459,134 +0.95(+3.80%)
Nov 30, 2018 24.58 25.00 24.43 24.99 261,900 +0.36(+1.46%)
Nov 29, 2018 24.02 24.72 23.72 24.63 261,618 +0.58(+2.41%)
Nov 28, 2018 23.66 24.10 22.99 24.05 527,449 +0.40(+1.69%)
Nov 27, 2018 23.00 24.33 22.71 23.65 521,943 +0.65(+2.83%)
Nov 26, 2018 22.62 23.00 22.46 23.00 595,960 +0.70(+3.14%)
Nov 23, 2018 22.16 22.66 22.04 22.30 190,300 +0.14(+0.63%)
Nov 21, 2018 22.16 22.16 22.16 0 -0.20(-0.89%)
Nov 20, 2018 22.35 22.86 22.05 22.36 346,001 -0.42(-1.84%)
Nov 19, 2018 23.51 23.73 22.70 22.78 323,071 -1.07(-4.49%)
Nov 16, 2018 23.73 23.95 23.17 23.85 221,700 -0.10(-0.42%)
Nov 15, 2018 23.75 24.17 23.49 23.95 229,564 +0.05(+0.21%)
Nov 14, 2018 23.74 24.29 23.74 23.90 300,806 +0.32(+1.36%)
Nov 13, 2018 23.80 24.43 23.56 23.58 428,030 -0.42(-1.75%)
Nov 12, 2018 23.40 24.17 23.22 24.00 348,436 +0.49(+2.08%)
Nov 09, 2018 24.55 24.55 23.18 23.51 252,400 -1.24(-5.01%)
Nov 08, 2018 25.13 25.39 24.62 24.75 189,769 -0.60(-2.37%)
Nov 07, 2018 25.03 25.41 24.46 25.35 198,011 +0.56(+2.26%)
Nov 06, 2018 25.60 26.14 24.55 24.79 330,077 -0.55(-2.17%)
Nov 05, 2018 25.62 25.93 24.67 25.34 202,077 -0.19(-0.74%)
Nov 02, 2018 26.67 27.00 25.42 25.53 496,800 -1.05(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.