FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.68 USD  +0.64 (+2.58%)
Streaming Delayed Price  /  Updated: 12:51 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.00 27.00 26.30 26.45 179,085 +0.12(+0.46%)
Feb 25, 2011 26.21 26.33 25.69 26.33 115,214 +0.58(+2.25%)
Feb 24, 2011 25.59 26.19 25.00 25.75 288,392 +0.98(+3.96%)
Feb 23, 2011 25.75 25.75 24.03 24.77 183,973 -0.82(-3.20%)
Feb 22, 2011 27.24 27.24 25.21 25.59 251,402 -1.96(-7.11%)
Feb 18, 2011 28.07 28.36 27.25 27.55 94,435 -0.68(-2.41%)
Feb 17, 2011 28.42 28.87 27.99 28.23 87,326 -0.40(-1.40%)
Feb 16, 2011 29.43 29.43 27.90 28.63 211,021 -0.59(-2.02%)
Feb 15, 2011 29.87 30.00 29.00 29.22 100,304 -0.36(-1.22%)
Feb 14, 2011 29.80 30.00 28.97 29.58 135,609 +0.57(+1.96%)
Feb 11, 2011 28.97 30.16 28.06 29.01 229,030 -0.69(-2.32%)
Feb 10, 2011 28.20 30.00 27.31 29.70 600,433 +2.90(+10.82%)
Feb 09, 2011 27.00 27.89 26.52 26.80 507,092 +0.81(+3.12%)
Feb 08, 2011 26.01 26.59 25.84 25.99 219,939 -0.16(-0.61%)
Feb 07, 2011 26.05 26.95 25.95 26.15 194,301 -0.02(-0.08%)
Feb 04, 2011 26.71 27.28 25.67 26.17 407,139 -0.17(-0.65%)
Feb 03, 2011 26.82 26.82 25.86 26.34 276,018 -0.66(-2.44%)
Feb 02, 2011 28.83 28.83 26.91 27.00 192,773 -1.48(-5.20%)
Feb 01, 2011 28.82 29.05 28.15 28.48 146,527 -0.27(-0.94%)
Jan 31, 2011 29.06 29.06 28.03 28.75 89,250 +0.02(+0.07%)
Jan 28, 2011 29.03 29.15 28.19 28.73 81,874 +0.10(+0.35%)
Jan 27, 2011 29.30 29.32 28.30 28.63 83,755 -0.22(-0.76%)
Jan 26, 2011 28.91 29.25 28.61 28.85 81,043 +0.35(+1.23%)
Jan 25, 2011 29.51 29.83 28.44 28.50 144,501 -1.11(-3.75%)
Jan 24, 2011 30.00 30.00 29.41 29.61 34,027 -0.37(-1.23%)
Jan 21, 2011 29.57 30.00 28.88 29.98 77,040 +0.73(+2.50%)
Jan 20, 2011 30.62 30.81 28.60 29.25 117,281 -0.63(-2.11%)
Jan 19, 2011 29.51 30.43 29.15 29.88 171,685 +0.90(+3.11%)
Jan 18, 2011 30.92 30.92 28.97 28.98 140,984 -1.66(-5.43%)
Jan 14, 2011 29.90 31.73 29.34 30.64 140,634 +0.62(+2.08%)
Jan 13, 2011 30.02 30.60 29.77 30.02 68,672 -0.16(-0.53%)
Jan 12, 2011 31.30 31.31 30.00 30.18 71,559 +0.16(+0.53%)
Jan 11, 2011 30.25 30.62 29.79 30.02 107,243 -0.43(-1.41%)
Jan 10, 2011 30.83 31.55 30.34 30.45 86,640 -0.38(-1.23%)
Jan 07, 2011 31.45 31.72 30.37 30.83 76,501 -0.36(-1.15%)
Jan 06, 2011 30.92 32.41 30.35 31.19 250,368 +0.43(+1.40%)
Jan 05, 2011 27.46 31.30 27.45 30.76 438,694 +3.22(+11.69%)
Jan 04, 2011 27.01 27.70 27.00 27.54 114,099 +0.38(+1.40%)
Jan 03, 2011 27.35 28.14 27.12 27.16 93,471 +0.13(+0.48%)
Dec 31, 2010 28.12 28.12 26.75 27.03 106,134 -0.82(-2.94%)
Dec 30, 2010 27.35 28.55 27.23 27.85 158,309 +0.00(+0.00%)
Dec 29, 2010 27.85 28.11 27.80 27.85 53,730 -0.22(-0.78%)
Dec 28, 2010 27.30 28.14 27.00 28.07 223,837 +0.55(+2.00%)
Dec 27, 2010 28.43 28.43 27.52 27.52 152,202 -0.38(-1.36%)
Dec 23, 2010 27.82 28.05 27.78 27.90 71,280 -0.05(-0.18%)
Dec 22, 2010 28.00 28.19 27.51 27.95 72,733 -0.01(-0.04%)
Dec 21, 2010 28.48 28.60 27.66 27.96 191,119 -0.72(-2.51%)
Dec 20, 2010 28.70 28.93 27.64 28.68 234,501 -0.27(-0.93%)
Dec 17, 2010 27.09 28.99 26.52 28.95 435,559 +2.01(+7.46%)
Dec 16, 2010 26.93 27.10 25.89 26.94 147,676 +0.40(+1.51%)
Dec 15, 2010 26.31 26.88 25.95 26.54 140,752 +0.56(+2.16%)
Dec 14, 2010 25.50 26.18 25.41 25.98 188,982 +0.59(+2.32%)
Dec 13, 2010 25.10 26.14 24.68 25.39 268,705 +0.44(+1.76%)
Dec 10, 2010 24.22 25.14 23.81 24.95 445,458 +0.73(+3.01%)
Dec 09, 2010 25.71 25.86 23.91 24.22 495,572 -1.55(-6.01%)
Dec 08, 2010 27.25 27.25 25.52 25.77 214,374 -0.85(-3.19%)
Dec 07, 2010 27.34 27.67 26.51 26.62 198,350 -0.75(-2.74%)
Dec 06, 2010 27.75 27.98 27.16 27.37 118,397 -0.62(-2.22%)
Dec 03, 2010 28.25 28.48 27.49 27.99 175,886 -0.37(-1.30%)
Dec 02, 2010 28.25 29.03 28.08 28.36 229,731 -0.07(-0.25%)
Dec 01, 2010 28.54 29.10 27.20 28.43 486,942 -0.08(-0.28%)
Nov 30, 2010 28.33 29.30 28.00 28.51 233,807 -0.03(-0.11%)
Nov 29, 2010 28.61 28.84 28.00 28.54 95,988 -0.45(-1.55%)
Nov 26, 2010 28.62 29.25 28.56 28.99 41,007 +0.03(+0.10%)
Nov 24, 2010 28.32 28.96 28.96 28.96 153,655 +0.28(+0.98%)
Nov 23, 2010 29.41 29.57 28.14 28.68 245,231 -1.24(-4.14%)
Nov 22, 2010 26.84 30.30 26.30 29.92 676,545 +2.86(+10.59%)
Nov 19, 2010 27.08 27.58 26.88 27.06 372,917 -0.27(-1.00%)
Nov 18, 2010 27.56 28.25 27.25 27.33 308,293 -0.18(-0.65%)
Nov 17, 2010 28.03 28.50 27.01 27.51 282,946 -0.43(-1.54%)
Nov 16, 2010 27.55 28.74 26.22 27.94 1,103,074 -0.08(-0.29%)
Nov 15, 2010 32.31 33.44 28.00 28.02 2,877,182 -10.13(-26.55%)
Nov 12, 2010 38.25 39.60 37.09 38.15 590,600 -0.61(-1.57%)
Nov 11, 2010 34.50 38.90 33.70 38.76 1,083,496 +4.34(+12.61%)
Nov 10, 2010 33.00 34.93 32.85 34.42 381,286 +1.12(+3.36%)
Nov 09, 2010 33.32 34.00 32.56 33.30 506,686 +1.30(+4.06%)
Nov 08, 2010 31.88 32.01 30.60 32.00 507,356 -0.09(-0.28%)
Nov 05, 2010 33.25 33.76 31.75 32.09 321,544 -1.28(-3.84%)
Nov 04, 2010 34.43 34.78 33.35 33.37 196,645 -0.59(-1.74%)
Nov 03, 2010 34.32 34.80 33.70 33.96 201,313 +0.37(+1.10%)
Nov 02, 2010 35.96 36.00 33.30 33.59 474,271 -2.30(-6.41%)
Nov 01, 2010 36.89 37.04 35.65 35.89 132,293 -0.28(-0.77%)
Oct 29, 2010 37.00 37.50 36.06 36.17 190,469 -0.71(-1.92%)
Oct 28, 2010 38.25 39.37 36.75 36.88 324,530 -1.00(-2.64%)
Oct 27, 2010 38.62 38.90 36.10 37.88 491,161 +0.63(+1.69%)
Oct 25, 2010 39.49 40.15 37.05 37.25 381,389 -1.62(-4.17%)
Oct 22, 2010 38.61 39.60 37.00 38.87 162,841 +1.11(+2.94%)
Oct 21, 2010 37.50 40.36 37.15 37.76 581,651 +0.60(+1.62%)
Oct 20, 2010 35.89 37.50 35.73 37.16 78,020 +1.26(+3.50%)
Oct 19, 2010 36.88 37.08 35.64 35.90 151,198 -1.27(-3.42%)
Oct 18, 2010 38.00 38.00 37.00 37.17 83,972 -0.44(-1.17%)
Oct 15, 2010 38.80 38.80 37.33 37.61 174,278 +0.75(+2.03%)
Oct 14, 2010 37.75 37.75 36.00 36.86 128,512 -0.75(-1.99%)
Oct 13, 2010 37.89 38.43 37.31 37.61 115,206 +0.50(+1.35%)
Oct 12, 2010 37.84 37.90 35.60 37.11 151,883 -0.33(-0.88%)
Oct 11, 2010 35.75 38.38 35.50 37.44 361,331 +2.28(+6.48%)
Oct 08, 2010 34.18 35.45 34.10 35.16 197,736 +0.65(+1.88%)
Oct 07, 2010 35.70 36.10 33.75 34.51 239,292 -0.95(-2.68%)
Oct 06, 2010 37.65 38.00 34.62 35.46 413,037 -1.87(-5.01%)
Oct 05, 2010 39.40 40.80 37.00 37.33 299,559 -0.97(-2.53%)
Oct 04, 2010 38.00 38.30 37.10 38.30 307,521 -0.30(-0.78%)
Oct 01, 2010 38.76 39.88 37.61 38.60 172,501 -0.18(-0.46%)
Sep 30, 2010 39.98 40.40 38.00 38.78 181,567 -0.93(-2.34%)
Sep 29, 2010 39.30 40.53 38.42 39.71 249,128 +0.09(+0.23%)
Sep 28, 2010 40.38 41.00 38.76 39.62 329,225 -0.63(-1.57%)
Sep 27, 2010 39.71 42.88 38.17 40.25 565,588 +1.20(+3.07%)
Sep 24, 2010 38.72 41.00 38.50 39.05 599,239 +1.05(+2.76%)
Sep 23, 2010 33.30 38.40 33.15 38.00 910,271 +4.71(+14.15%)
Sep 22, 2010 34.02 35.49 32.80 33.29 348,397 -0.78(-2.29%)
Sep 21, 2010 35.65 38.18 34.07 34.07 906,999 -3.70(-9.80%)
Sep 20, 2010 39.27 39.39 37.50 37.77 286,547 -0.85(-2.21%)
Sep 17, 2010 40.85 40.98 37.72 38.62 418,020 +0.23(+0.61%)
Sep 15, 2010 37.05 39.45 36.41 38.39 351,395 +0.69(+1.83%)
Sep 14, 2010 39.82 41.12 37.30 37.70 722,312 -1.98(-4.99%)
Sep 13, 2010 36.97 39.88 36.04 39.68 705,472 +3.00(+8.18%)
Sep 10, 2010 37.09 37.80 36.06 36.68 408,915 +0.00(+0.00%)
Sep 09, 2010 35.35 37.47 35.16 36.68 1,269,470 +3.03(+9.00%)
Sep 08, 2010 32.29 33.75 30.89 33.65 246,257 +1.61(+5.02%)
Sep 07, 2010 32.51 33.10 31.30 32.04 125,049 -0.86(-2.61%)
Sep 03, 2010 33.50 33.92 32.35 32.90 125,475 +0.24(+0.73%)
Sep 02, 2010 32.41 33.25 31.75 32.66 192,976 -0.48(-1.45%)
Sep 01, 2010 34.68 35.38 32.50 33.14 267,418 -0.86(-2.53%)
Aug 31, 2010 33.24 35.00 31.36 34.00 330,739 +0.60(+1.80%)
Aug 30, 2010 35.40 35.40 33.29 33.40 164,072 -1.41(-4.05%)
Aug 27, 2010 34.00 35.36 33.34 34.81 431,275 +1.18(+3.51%)
Aug 26, 2010 31.70 34.00 30.50 33.63 740,044 +2.33(+7.44%)
Aug 25, 2010 31.80 32.93 30.50 31.30 341,168 -1.00(-3.10%)
Aug 24, 2010 29.48 33.03 29.10 32.30 442,473 +2.20(+7.31%)
Aug 23, 2010 28.37 31.50 28.37 30.10 463,653 +2.05(+7.31%)
Aug 20, 2010 30.55 30.55 27.50 28.05 464,044 -2.42(-7.94%)
Aug 19, 2010 31.62 34.49 29.66 30.47 590,594 -2.32(-7.08%)
Aug 18, 2010 33.25 36.19 30.61 32.79 1,175,501 +0.84(+2.63%)
Aug 17, 2010 25.35 32.50 24.90 31.95 939,497 +7.28(+29.51%)
Aug 16, 2010 24.51 26.12 23.50 24.67 449,359 -0.45(-1.79%)
Aug 13, 2010 26.85 27.00 24.60 25.12 1,002,930 -1.33(-5.03%)
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.