FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
26.05 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:43 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.90 14.19 13.85 14.19 0 +0.22(+1.57%)
Jul 30, 2013 13.99 14.00 13.72 13.97 0 -0.05(-0.36%)
Jul 29, 2013 13.90 14.15 13.70 14.02 0 -0.02(-0.14%)
Jul 26, 2013 13.71 14.07 13.71 14.04 0 +0.07(+0.50%)
Jul 25, 2013 14.01 14.19 13.90 13.97 0 -0.04(-0.29%)
Jul 24, 2013 13.65 14.18 13.65 14.01 0 +0.46(+3.39%)
Jul 23, 2013 13.68 13.80 13.55 13.55 0 +0.03(+0.22%)
Jul 22, 2013 13.55 13.69 13.50 13.52 0 +0.02(+0.15%)
Jul 19, 2013 13.69 13.80 13.50 13.50 0 -0.01(-0.07%)
Jul 18, 2013 13.91 13.98 13.51 13.51 0 -0.34(-2.45%)
Jul 17, 2013 13.50 13.85 13.45 13.85 21,149 +0.25(+1.84%)
Jul 16, 2013 13.68 13.79 13.35 13.60 0 -0.06(-0.44%)
Jul 15, 2013 13.75 13.84 13.50 13.66 0 -0.22(-1.59%)
Jul 12, 2013 13.55 13.88 13.50 13.88 0 +0.23(+1.68%)
Jul 11, 2013 13.53 13.88 13.52 13.65 0 +0.13(+0.96%)
Jul 10, 2013 13.80 13.81 13.50 13.52 0 -0.46(-3.29%)
Jul 09, 2013 13.98 14.01 13.43 13.98 0 -0.03(-0.21%)
Jul 08, 2013 14.01 14.12 13.51 14.01 0 -0.09(-0.64%)
Jul 05, 2013 13.97 14.42 13.51 14.10 0 +0.10(+0.71%)
Jul 03, 2013 13.95 14.00 13.70 14.00 0 +0.30(+2.19%)
Jul 02, 2013 13.99 14.00 13.64 13.70 0 -0.43(-3.04%)
Jul 01, 2013 14.05 14.15 13.70 14.13 0 -0.14(-0.98%)
Jun 28, 2013 13.68 14.28 13.30 14.27 31,770 +0.73(+5.39%)
Jun 26, 2013 13.30 13.61 13.30 13.54 0 +0.31(+2.34%)
Jun 25, 2013 13.31 13.35 13.10 13.23 0 +0.04(+0.30%)
Jun 24, 2013 13.38 13.51 13.17 13.19 0 -0.33(-2.44%)
Jun 21, 2013 13.77 13.77 13.21 13.52 111,956 -0.17(-1.24%)
Jun 20, 2013 14.16 14.26 13.68 13.69 0 -0.43(-3.05%)
Jun 19, 2013 13.69 14.47 13.69 14.12 0 +0.19(+1.36%)
Jun 18, 2013 13.63 13.93 13.62 13.93 0 +0.03(+0.22%)
Jun 17, 2013 13.67 14.05 13.67 13.90 0 +0.30(+2.21%)
Jun 14, 2013 13.31 13.66 12.83 13.60 0 +0.22(+1.64%)
Jun 13, 2013 13.31 13.40 13.21 13.38 17,877 +0.05(+0.38%)
Jun 12, 2013 12.92 13.37 12.75 13.33 27,217 +0.39(+3.01%)
Jun 11, 2013 13.11 13.37 12.70 12.94 16,674 -0.29(-2.19%)
Jun 10, 2013 12.81 13.23 12.71 13.23 0 +0.38(+2.96%)
Jun 07, 2013 12.85 13.08 12.71 12.85 0 -0.01(-0.08%)
Jun 06, 2013 12.91 13.09 12.70 12.86 0 -0.29(-2.21%)
Jun 05, 2013 13.16 13.27 12.75 13.15 0 +0.00(+0.00%)
Jun 04, 2013 12.81 13.27 12.81 13.15 0 +0.41(+3.22%)
Jun 03, 2013 12.92 13.20 12.71 12.74 24,384 -0.05(-0.39%)
May 31, 2013 12.62 12.87 12.62 12.79 2,990 -0.06(-0.47%)
May 30, 2013 12.83 13.05 12.80 12.85 0 +0.14(+1.10%)
May 29, 2013 12.76 13.04 12.67 12.71 11,205 -0.28(-2.16%)
May 28, 2013 12.75 13.08 12.75 12.99 42,188 +0.28(+2.20%)
May 24, 2013 12.50 12.99 12.50 12.71 0 +0.16(+1.27%)
May 23, 2013 12.88 12.88 12.50 12.55 0 -0.32(-2.49%)
May 22, 2013 12.87 13.23 12.54 12.87 0 -0.36(-2.72%)
May 21, 2013 12.78 13.30 12.78 13.23 0 +0.55(+4.34%)
May 20, 2013 12.83 12.92 12.64 12.68 0 -0.21(-1.63%)
May 17, 2013 12.93 13.12 12.84 12.89 0 -0.03(-0.23%)
May 16, 2013 13.15 13.29 12.92 12.92 32,039 -0.16(-1.22%)
May 15, 2013 12.87 13.11 12.87 13.08 0 -0.02(-0.15%)
May 13, 2013 12.94 13.44 12.70 13.10 0 +0.03(+0.19%)
May 10, 2013 12.86 13.17 12.83 13.07 0 +0.05(+0.42%)
May 09, 2013 13.11 13.19 12.64 13.02 0 +0.02(+0.15%)
May 08, 2013 12.98 13.23 12.85 13.00 0 +0.03(+0.23%)
May 07, 2013 12.89 13.14 12.89 12.97 0 +0.00(+0.00%)
May 06, 2013 13.00 13.00 12.77 12.97 0 -0.03(-0.23%)
May 03, 2013 12.87 13.00 12.76 13.00 0 +0.24(+1.88%)
May 02, 2013 12.93 13.00 12.62 12.76 0 -0.09(-0.70%)
May 01, 2013 12.76 13.02 12.75 12.85 0 +0.01(+0.08%)
Apr 30, 2013 12.85 12.85 12.75 12.84 0 +0.09(+0.71%)
Apr 29, 2013 12.90 12.92 12.75 12.75 16,630 -0.13(-1.01%)
Apr 26, 2013 13.04 12.93 12.76 12.88 57,939 +0.12(+0.94%)
Apr 25, 2013 13.22 13.79 12.75 12.76 0 -0.42(-3.19%)
Apr 24, 2013 12.91 13.26 12.78 13.18 0 +0.19(+1.46%)
Apr 23, 2013 13.14 13.25 12.77 12.99 14,623 -0.08(-0.61%)
Apr 22, 2013 12.88 13.83 12.75 13.07 3,688 +0.03(+0.23%)
Apr 19, 2013 13.78 13.93 12.94 13.04 2,287 +0.06(+0.46%)
Apr 18, 2013 13.29 13.98 12.66 12.98 25,270 -0.21(-1.59%)
Apr 17, 2013 12.97 13.34 12.50 13.19 81,952 +0.14(+1.07%)
Apr 16, 2013 13.82 13.82 12.79 13.05 52,395 -0.61(-4.47%)
Apr 15, 2013 13.69 14.00 13.26 13.66 6,363 -0.14(-1.01%)
Apr 12, 2013 13.76 13.95 13.67 13.80 8,806 -0.02(-0.14%)
Apr 11, 2013 13.98 13.98 13.63 13.82 10,739 +0.02(+0.14%)
Apr 10, 2013 13.92 14.10 13.57 13.80 7,412 -0.15(-1.08%)
Apr 09, 2013 13.99 14.11 13.83 13.95 8,017 -0.03(-0.21%)
Apr 08, 2013 13.70 14.04 13.70 13.98 50,937 +0.28(+2.04%)
Apr 05, 2013 13.50 13.87 13.36 13.70 19,192 +0.03(+0.22%)
Apr 04, 2013 13.82 13.98 13.65 13.67 29,647 -0.23(-1.65%)
Apr 03, 2013 13.91 14.00 13.70 13.90 29,541 +0.12(+0.87%)
Apr 02, 2013 13.76 14.03 13.76 13.78 57,383 +0.01(+0.07%)
Apr 01, 2013 13.97 13.97 13.65 13.77 10,988 -0.13(-0.94%)
Mar 28, 2013 13.81 14.05 13.67 13.90 63,575 -0.00(-0.04%)
Mar 27, 2013 13.62 13.93 13.52 13.90 8,814 -0.10(-0.68%)
Mar 26, 2013 14.38 14.38 13.91 14.00 23,741 -0.42(-2.91%)
Mar 25, 2013 14.27 14.64 14.19 14.42 58,723 +0.07(+0.49%)
Mar 22, 2013 14.43 14.45 14.01 14.35 31,914 +0.01(+0.07%)
Mar 21, 2013 14.18 14.34 14.08 14.34 40,608 -0.01(-0.07%)
Mar 20, 2013 14.17 14.39 14.06 14.35 47,438 +0.07(+0.49%)
Mar 19, 2013 14.28 14.37 14.07 14.28 39,874 +0.26(+1.85%)
Mar 18, 2013 13.83 14.08 13.83 14.02 8,531 +0.04(+0.29%)
Mar 15, 2013 14.02 14.38 13.83 13.98 46,719 -0.18(-1.27%)
Mar 14, 2013 14.21 14.31 14.04 14.16 24,188 -0.13(-0.91%)
Mar 13, 2013 14.18 14.40 14.05 14.29 17,476 +0.04(+0.28%)
Mar 12, 2013 13.57 14.41 13.57 14.25 28,040 +0.57(+4.17%)
Mar 11, 2013 13.66 13.84 13.43 13.68 27,260 -0.10(-0.73%)
Mar 08, 2013 13.82 13.98 13.62 13.78 28,894 +0.04(+0.29%)
Mar 07, 2013 13.33 13.95 13.04 13.74 181,829 +0.47(+3.54%)
Mar 06, 2013 13.60 13.63 13.05 13.27 42,627 -0.29(-2.14%)
Mar 05, 2013 13.53 13.68 13.49 13.56 14,325 +0.06(+0.44%)
Mar 04, 2013 13.00 13.62 12.99 13.50 21,122 +0.40(+3.05%)
Mar 01, 2013 13.35 13.57 12.98 13.10 29,914 -0.39(-2.89%)
Feb 28, 2013 13.65 13.65 13.39 13.49 21,140 -0.11(-0.81%)
Feb 27, 2013 13.80 13.80 13.45 13.60 39,167 -0.15(-1.09%)
Feb 26, 2013 13.67 13.90 13.64 13.75 22,030 +0.19(+1.40%)
Feb 22, 2013 13.80 13.80 13.38 13.56 16,599 -0.41(-2.93%)
Feb 21, 2013 13.74 13.97 13.61 13.97 9,499 +0.22(+1.60%)
Feb 20, 2013 14.07 14.18 13.46 13.75 33,532 -0.36(-2.55%)
Feb 19, 2013 14.11 14.22 14.00 14.11 17,221 -0.05(-0.35%)
Feb 15, 2013 14.11 14.20 14.02 14.16 11,992 +0.05(+0.35%)
Feb 14, 2013 14.05 14.34 13.86 14.11 34,771 +0.06(+0.43%)
Feb 13, 2013 14.21 14.32 13.91 14.05 18,350 -0.20(-1.40%)
Feb 12, 2013 14.06 14.31 14.01 14.25 24,648 +0.14(+0.99%)
Feb 11, 2013 14.30 14.30 13.94 14.11 41,363 -0.31(-2.15%)
Feb 08, 2013 14.19 14.62 13.95 14.42 32,736 +0.17(+1.19%)
Feb 07, 2013 15.17 15.75 13.93 14.25 187,650 -0.29(-1.99%)
Feb 06, 2013 15.56 15.67 14.47 14.54 31,983 -0.65(-4.28%)
Feb 04, 2013 15.30 15.35 14.99 15.19 24,082 -0.11(-0.72%)
Feb 01, 2013 15.32 15.46 14.92 15.30 37,492 -0.02(-0.13%)
Jan 31, 2013 14.50 15.32 14.50 15.32 45,457 +0.79(+5.44%)
Jan 30, 2013 14.84 14.88 14.50 14.53 11,320 -0.35(-2.35%)
Jan 29, 2013 14.87 15.16 14.77 14.88 19,879 -0.03(-0.20%)
Jan 28, 2013 14.50 15.12 14.49 14.91 16,991 +0.39(+2.69%)
Jan 25, 2013 14.52 14.82 14.38 14.52 43,270 +0.01(+0.07%)
Jan 24, 2013 14.92 15.03 14.23 14.51 43,271 -0.49(-3.27%)
Jan 23, 2013 14.51 15.19 14.49 15.00 25,199 +0.47(+3.23%)
Jan 22, 2013 14.81 15.41 14.37 14.53 19,571 -0.19(-1.29%)
Jan 18, 2013 14.40 14.73 13.97 14.72 30,659 +0.22(+1.52%)
Jan 17, 2013 14.43 14.88 14.36 14.50 35,598 -0.04(-0.28%)
Jan 16, 2013 15.08 15.14 14.36 14.54 41,832 -0.71(-4.66%)
Jan 15, 2013 15.37 15.64 15.01 15.25 44,590 -0.12(-0.78%)
Jan 14, 2013 14.82 15.47 14.67 15.37 44,217 +0.42(+2.81%)
Jan 11, 2013 14.89 15.59 14.83 14.95 30,000 -0.03(-0.20%)
Jan 10, 2013 14.75 15.23 14.32 14.98 31,189 +0.13(+0.88%)
Jan 09, 2013 14.44 14.98 14.34 14.85 53,830 +0.42(+2.91%)
Jan 08, 2013 14.00 14.53 14.00 14.43 27,599 +0.22(+1.55%)
Jan 07, 2013 13.87 14.48 13.72 14.21 25,449 +0.37(+2.67%)
Jan 04, 2013 13.51 13.96 13.41 13.84 10,654 +0.32(+2.37%)
Jan 03, 2013 13.18 13.77 13.06 13.52 10,814 +0.33(+2.50%)
Jan 02, 2013 13.12 13.33 12.67 13.19 29,570 +0.73(+5.86%)
Dec 31, 2012 12.41 12.60 12.30 12.46 30,312 +0.09(+0.73%)
Dec 28, 2012 12.41 12.50 12.21 12.37 30,148 -0.19(-1.51%)
Dec 27, 2012 13.10 13.10 12.28 12.56 25,543 -0.58(-4.41%)
Dec 26, 2012 12.64 13.25 12.46 13.14 24,419 +0.46(+3.63%)
Dec 24, 2012 12.33 12.80 12.02 12.68 39,050 +0.40(+3.26%)
Dec 21, 2012 12.98 13.25 12.28 12.28 158,919 -0.93(-7.04%)
Dec 20, 2012 13.70 13.93 12.90 13.21 36,412 -0.54(-3.93%)
Dec 19, 2012 13.74 14.26 13.05 13.75 34,010 +0.57(+4.32%)
Dec 18, 2012 13.13 13.31 12.67 13.18 46,509 -0.22(-1.64%)
Dec 17, 2012 13.25 13.72 13.04 13.40 22,060 +0.13(+0.98%)
Dec 14, 2012 13.55 13.84 12.99 13.27 11,002 -0.43(-3.14%)
Dec 13, 2012 13.21 13.91 13.17 13.70 15,236 +0.41(+3.09%)
Dec 12, 2012 13.06 13.29 13.06 13.29 38,663 +0.20(+1.53%)
Dec 11, 2012 12.28 13.09 12.01 13.09 42,582 +0.81(+6.60%)
Dec 10, 2012 12.65 12.86 12.14 12.28 86,156 -0.33(-2.62%)
Dec 07, 2012 13.09 13.14 12.48 12.61 71,929 -0.02(-0.16%)
Dec 06, 2012 12.61 12.84 12.45 12.63 13,650 +0.05(+0.40%)
Dec 05, 2012 12.69 12.94 12.43 12.58 34,210 -0.16(-1.26%)
Dec 04, 2012 12.93 13.06 12.45 12.74 29,928 -1.20(-8.61%)
Nov 30, 2012 14.78 14.78 12.46 13.94 193,920 -0.76(-5.17%)
Nov 29, 2012 13.73 14.73 13.65 14.70 56,115 +1.10(+8.09%)
Nov 28, 2012 13.61 14.06 13.54 13.60 33,441 -0.14(-1.02%)
Nov 27, 2012 14.24 14.34 13.65 13.74 10,771 -0.54(-3.78%)
Nov 26, 2012 13.78 14.41 13.50 14.28 17,138 +0.47(+3.40%)
Nov 23, 2012 14.20 14.41 13.60 13.81 15,210 -0.30(-2.13%)
Nov 21, 2012 13.90 14.46 13.90 14.11 26,399 +0.19(+1.36%)
Nov 20, 2012 13.88 14.55 13.31 13.92 25,617 +0.24(+1.75%)
Nov 19, 2012 13.66 14.00 13.49 13.68 23,448 +0.14(+1.03%)
Nov 16, 2012 13.17 13.84 12.50 13.54 35,366 +0.49(+3.75%)
Nov 15, 2012 13.06 13.29 12.82 13.05 34,977 -0.12(-0.91%)
Nov 14, 2012 13.06 14.18 12.94 13.17 20,090 +0.27(+2.09%)
Nov 13, 2012 13.19 13.19 12.60 12.90 36,725 -0.12(-0.92%)
Nov 12, 2012 13.12 13.50 12.93 13.02 23,597 -0.11(-0.84%)
Nov 09, 2012 12.42 13.19 12.24 13.13 53,465 +0.66(+5.29%)
Nov 08, 2012 13.38 13.46 12.07 12.47 63,343 -1.03(-7.63%)
Nov 07, 2012 11.99 13.50 11.63 13.50 104,558 +0.92(+7.31%)
Nov 06, 2012 10.87 13.13 10.87 12.58 608,102 -2.62(-17.24%)
Nov 05, 2012 16.17 16.62 15.15 15.20 37,820 -0.92(-5.71%)
Nov 02, 2012 16.54 17.00 15.90 16.12 25,114 -0.38(-2.30%)
Nov 01, 2012 15.51 16.51 15.50 16.50 15,756 +0.95(+6.11%)
Oct 31, 2012 15.26 15.75 15.13 15.55 25,044 +0.20(+1.30%)
Oct 26, 2012 15.13 15.35 15.35 15.35 14,100 +0.34(+2.27%)
Oct 25, 2012 15.05 15.49 14.93 15.01 23,943 +0.15(+1.01%)
Oct 24, 2012 14.93 15.14 14.53 14.86 7,430 +0.00(+0.00%)
Oct 23, 2012 14.69 15.23 14.64 14.86 14,445 +0.06(+0.41%)
Oct 19, 2012 16.07 16.07 13.99 14.80 120,931 -1.40(-8.64%)
Oct 18, 2012 16.90 17.00 15.85 16.20 73,990 -0.70(-4.14%)
Oct 17, 2012 16.49 17.00 16.49 16.90 37,013 +0.43(+2.61%)
Oct 16, 2012 16.75 16.84 16.47 16.47 12,235 -0.32(-1.91%)
Oct 15, 2012 17.00 17.10 16.71 16.79 5,550 -0.09(-0.53%)
Oct 12, 2012 16.76 16.93 16.71 16.88 2,908 +0.02(+0.12%)
Oct 11, 2012 16.70 16.98 16.70 16.86 1,500 +0.40(+2.43%)
Oct 10, 2012 16.89 17.00 16.33 16.46 47,180 -0.52(-3.06%)
Oct 09, 2012 16.72 17.12 16.70 16.98 46,405 +0.20(+1.19%)
Oct 08, 2012 16.44 17.09 16.44 16.78 7,284 +0.14(+0.84%)
Oct 05, 2012 17.10 17.16 16.42 16.64 33,354 -0.39(-2.29%)
Oct 04, 2012 16.85 17.05 16.80 17.03 28,151 +0.19(+1.13%)
Oct 03, 2012 17.34 17.47 16.84 16.84 38,761 -0.59(-3.38%)
Oct 02, 2012 17.39 17.64 17.25 17.43 18,263 +0.18(+1.04%)
Oct 01, 2012 17.20 17.74 17.00 17.25 22,780 +0.22(+1.29%)
Sep 28, 2012 17.01 17.09 16.62 17.03 38,484 -0.13(-0.76%)
Sep 27, 2012 17.07 17.48 16.95 17.16 19,359 +0.15(+0.88%)
Sep 26, 2012 18.00 18.00 16.94 17.01 26,603 -1.02(-5.66%)
Sep 25, 2012 17.45 18.50 17.40 18.03 62,491 +0.03(+0.17%)
Sep 24, 2012 17.03 18.24 16.80 18.00 38,123 +1.34(+8.04%)
Sep 21, 2012 16.82 17.50 16.52 16.66 33,551 -0.50(-2.91%)
Sep 20, 2012 17.18 17.70 17.15 17.16 8,149 -0.20(-1.15%)
Sep 19, 2012 16.67 17.50 16.34 17.36 22,987 +0.67(+4.01%)
Sep 18, 2012 16.17 16.89 16.12 16.69 24,374 +0.40(+2.46%)
Sep 17, 2012 16.75 16.95 16.18 16.29 39,245 -0.67(-3.98%)
Sep 14, 2012 15.37 16.99 15.37 16.96 110,500 +1.37(+8.75%)
Sep 13, 2012 15.49 15.87 15.46 15.60 34,848 +0.06(+0.39%)
Sep 12, 2012 15.70 15.96 15.47 15.54 30,225 -0.10(-0.64%)
Sep 11, 2012 15.68 16.00 15.59 15.64 29,653 -0.08(-0.51%)
Sep 10, 2012 16.00 16.00 15.72 15.72 15,514 -0.15(-0.95%)
Sep 07, 2012 15.47 15.97 15.11 15.87 37,722 +0.40(+2.59%)
Sep 06, 2012 15.30 15.99 15.12 15.47 58,840 +0.28(+1.84%)
Sep 05, 2012 14.60 15.79 14.59 15.19 124,034 +0.73(+5.05%)
Sep 04, 2012 14.19 14.91 14.17 14.46 60,672 +0.17(+1.19%)
Aug 31, 2012 14.47 15.18 14.25 14.29 64,898 -0.14(-0.97%)
Aug 30, 2012 13.93 14.86 13.38 14.43 81,795 +0.43(+3.07%)
Aug 29, 2012 14.25 14.34 13.70 14.00 95,653 -0.75(-5.08%)
Aug 27, 2012 15.33 15.37 14.72 14.75 86,134 -0.57(-3.72%)
Aug 24, 2012 15.92 15.92 14.74 15.32 113,183 -0.50(-3.16%)
Aug 23, 2012 15.43 16.00 15.43 15.82 104,273 +0.25(+1.61%)
Aug 22, 2012 16.02 16.19 15.56 15.57 56,796 -0.48(-2.99%)
Aug 21, 2012 16.22 16.36 15.95 16.05 39,620 -0.22(-1.35%)
Aug 20, 2012 16.97 16.99 16.10 16.27 62,304 -0.66(-3.90%)
Aug 17, 2012 17.07 17.10 16.86 16.93 89,401 -0.08(-0.47%)
Aug 16, 2012 16.90 17.10 16.82 17.01 37,638 +0.07(+0.41%)
Aug 15, 2012 16.93 17.10 16.76 16.94 46,917 +0.03(+0.18%)
Aug 14, 2012 17.12 17.45 16.85 16.91 79,917 -0.25(-1.46%)
Aug 13, 2012 17.02 17.20 16.85 17.16 32,240 -0.11(-0.64%)
Aug 10, 2012 16.86 17.51 16.59 17.27 64,526 +0.16(+0.94%)
Aug 09, 2012 17.42 17.87 16.94 17.11 70,817 -0.45(-2.56%)
Aug 08, 2012 17.23 17.63 17.23 17.56 34,947 +0.16(+0.92%)
Aug 07, 2012 17.07 17.59 16.59 17.40 27,985 +0.30(+1.75%)
Aug 06, 2012 16.14 18.32 15.56 17.10 55,790 +0.93(+5.75%)
Aug 03, 2012 16.56 16.80 15.79 16.17 70,567 -0.16(-0.98%)
Aug 02, 2012 16.10 16.42 16.00 16.33 33,903 +0.24(+1.49%)
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.