FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.51 USD  +0.01 (+0.04%)
Streaming Delayed Price  /  Updated: 12:07 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 18, 2019 25.84 25.84 25.33 25.50 130,819 -0.36(-1.39%)
Nov 15, 2019 26.20 26.34 25.74 25.86 159,000 -0.19(-0.73%)
Nov 14, 2019 25.94 26.60 25.90 26.05 399,923 +0.17(+0.66%)
Nov 13, 2019 26.26 26.36 25.75 25.88 205,992 -0.65(-2.45%)
Nov 12, 2019 26.35 26.78 26.26 26.53 134,778 +0.09(+0.34%)
Nov 11, 2019 26.21 26.89 26.17 26.44 99,834 -0.05(-0.19%)
Nov 08, 2019 26.30 26.82 26.26 26.49 611,000 -0.21(-0.79%)
Nov 07, 2019 27.85 27.90 26.50 26.70 260,314 -1.29(-4.61%)
Nov 06, 2019 27.45 28.06 27.09 27.99 209,915 +0.53(+1.93%)
Nov 05, 2019 26.67 27.93 26.39 27.46 547,406 +0.68(+2.54%)
Nov 04, 2019 23.36 27.37 23.36 26.78 837,723 +3.50(+15.03%)
Nov 01, 2019 23.08 23.57 23.03 23.28 281,200 +0.26(+1.13%)
Oct 31, 2019 22.87 23.12 22.73 23.02 94,469 +0.09(+0.39%)
Oct 30, 2019 22.79 23.26 22.79 22.93 100,820 +0.16(+0.70%)
Oct 29, 2019 22.99 23.12 22.27 22.77 183,294 -0.22(-0.96%)
Oct 28, 2019 22.20 23.26 22.20 22.99 120,699 +0.78(+3.51%)
Oct 25, 2019 21.49 22.30 21.49 22.21 219,500 +0.46(+2.11%)
Oct 24, 2019 21.78 21.95 21.40 21.75 175,441 -0.01(-0.05%)
Oct 23, 2019 21.65 22.06 21.50 21.76 127,995 +0.11(+0.51%)
Oct 22, 2019 21.54 22.10 21.54 21.65 454,605 +0.20(+0.93%)
Oct 21, 2019 21.57 21.80 21.25 21.45 219,548 -0.08(-0.37%)
Oct 18, 2019 22.09 22.20 21.21 21.53 150,800 -0.46(-2.09%)
Oct 17, 2019 21.85 22.63 21.67 21.99 351,368 +0.19(+0.87%)
Oct 16, 2019 22.40 22.40 21.70 21.80 317,669 -0.63(-2.81%)
Oct 15, 2019 23.11 23.11 22.36 22.43 515,570 -0.44(-1.92%)
Oct 14, 2019 23.15 23.23 22.51 22.87 211,021 -0.30(-1.29%)
Oct 11, 2019 23.08 23.45 23.03 23.17 187,400 +0.35(+1.53%)
Oct 10, 2019 22.65 22.96 22.51 22.82 127,371 +0.18(+0.80%)
Oct 09, 2019 22.10 22.77 22.04 22.64 235,513 +0.59(+2.68%)
Oct 08, 2019 22.50 22.50 21.93 22.05 80,434 -0.53(-2.35%)
Oct 07, 2019 22.76 22.94 22.27 22.58 113,495 -0.23(-1.01%)
Oct 04, 2019 22.93 23.10 22.66 22.81 72,900 -0.03(-0.13%)
Oct 03, 2019 22.21 22.86 22.01 22.84 254,254 +0.46(+2.06%)
Oct 02, 2019 22.14 22.50 21.92 22.38 126,511 -0.10(-0.44%)
Oct 01, 2019 22.99 23.17 22.30 22.48 219,034 -0.21(-0.93%)
Sep 30, 2019 22.97 23.03 22.54 22.69 227,585 -0.23(-1.00%)
Sep 27, 2019 23.73 23.94 22.86 22.92 152,300 -0.73(-3.09%)
Sep 26, 2019 23.37 23.70 23.22 23.65 210,014 +0.30(+1.28%)
Sep 25, 2019 23.29 23.50 22.86 23.35 222,982 +0.12(+0.52%)
Sep 24, 2019 24.00 24.28 23.14 23.23 284,579 -0.61(-2.56%)
Sep 23, 2019 24.30 25.18 23.81 23.84 548,953 -0.45(-1.85%)
Sep 20, 2019 23.80 24.46 23.61 24.29 345,900 +0.67(+2.84%)
Sep 19, 2019 24.10 24.16 23.59 23.62 82,967 -0.58(-2.40%)
Sep 18, 2019 24.50 24.61 23.93 24.20 110,120 -0.22(-0.90%)
Sep 17, 2019 24.00 24.45 23.90 24.42 68,782 +0.37(+1.54%)
Sep 16, 2019 23.62 24.14 23.56 24.05 121,144 +0.38(+1.61%)
Sep 13, 2019 24.05 24.05 23.52 23.67 135,700 -0.25(-1.05%)
Sep 12, 2019 24.57 24.61 23.88 23.92 189,148 -0.58(-2.37%)
Sep 11, 2019 23.96 24.68 23.89 24.50 161,626 +0.49(+2.04%)
Sep 10, 2019 23.24 24.31 23.18 24.01 114,555 +0.63(+2.69%)
Sep 09, 2019 23.87 24.16 23.19 23.38 119,799 -0.44(-1.85%)
Sep 06, 2019 23.46 24.21 23.36 23.82 254,200 +0.28(+1.19%)
Sep 05, 2019 23.26 23.85 22.95 23.54 222,980 +0.47(+2.04%)
Sep 04, 2019 22.97 23.19 22.62 23.07 278,236 +0.33(+1.45%)
Sep 03, 2019 22.77 23.22 22.63 22.74 220,151 -0.23(-1.00%)
Aug 30, 2019 23.00 23.28 22.93 22.97 181,900 +0.22(+0.97%)
Aug 29, 2019 22.99 23.55 22.63 22.75 186,854 +0.19(+0.84%)
Aug 28, 2019 22.91 22.91 22.26 22.56 172,328 +0.00(+0.00%)
Aug 27, 2019 22.74 23.02 22.53 22.56 184,641 -0.08(-0.35%)
Aug 26, 2019 22.47 22.77 22.34 22.64 110,509 +0.43(+1.94%)
Aug 23, 2019 22.57 22.86 22.16 22.21 183,100 -0.59(-2.59%)
Aug 22, 2019 23.15 23.25 22.47 22.80 94,884 -0.07(-0.31%)
Aug 21, 2019 23.08 23.32 22.82 22.87 123,874 +0.15(+0.66%)
Aug 20, 2019 22.05 22.88 21.86 22.72 309,905 +0.55(+2.48%)
Aug 19, 2019 21.74 22.54 21.74 22.17 246,314 +0.74(+3.45%)
Aug 16, 2019 21.48 21.50 21.05 21.43 619,800 +0.21(+0.99%)
Aug 15, 2019 21.52 21.80 20.82 21.22 601,655 -0.30(-1.39%)
Aug 14, 2019 21.81 22.05 21.44 21.52 353,144 -0.57(-2.58%)
Aug 13, 2019 22.08 22.59 21.92 22.09 453,540 -0.06(-0.27%)
Aug 12, 2019 22.72 22.88 21.96 22.15 198,528 -0.75(-3.28%)
Aug 09, 2019 23.17 23.25 22.83 22.90 243,800 -0.30(-1.29%)
Aug 08, 2019 23.20 23.63 23.10 23.20 237,159 +0.11(+0.48%)
Aug 07, 2019 23.20 23.50 22.77 23.09 132,323 -0.25(-1.07%)
Aug 06, 2019 23.67 24.00 23.30 23.34 262,726 -0.06(-0.26%)
Aug 05, 2019 23.78 23.81 23.14 23.40 233,978 -1.05(-4.29%)
Aug 02, 2019 24.54 24.65 24.36 24.45 232,000 -0.24(-0.97%)
Aug 01, 2019 25.47 26.22 24.54 24.69 256,653 -0.90(-3.52%)
Jul 31, 2019 25.60 25.97 25.18 25.59 336,724 -0.29(-1.12%)
Jul 30, 2019 26.70 28.20 25.87 25.88 346,155 -2.12(-7.57%)
Jul 29, 2019 27.93 28.15 27.31 28.00 285,655 +0.28(+1.01%)
Jul 26, 2019 27.60 28.03 27.59 27.72 196,800 +0.10(+0.36%)
Jul 25, 2019 28.19 28.19 27.60 27.62 203,475 -0.32(-1.15%)
Jul 24, 2019 27.85 28.10 27.45 27.94 305,600 +0.20(+0.72%)
Jul 23, 2019 28.00 28.00 27.00 27.74 425,227 -0.19(-0.68%)
Jul 22, 2019 27.95 28.18 27.42 27.93 84,529 +0.08(+0.29%)
Jul 19, 2019 27.96 28.03 27.71 27.85 185,600 -0.10(-0.36%)
Jul 18, 2019 27.95 27.97 27.35 27.95 198,337 +0.00(+0.00%)
Jul 17, 2019 27.75 28.00 27.45 27.95 144,263 +0.32(+1.16%)
Jul 16, 2019 27.70 27.84 27.11 27.63 95,631 -0.02(-0.07%)
Jul 15, 2019 27.52 27.87 27.52 27.65 74,659 +0.04(+0.14%)
Jul 12, 2019 27.35 27.62 27.01 27.61 191,000 +0.37(+1.36%)
Jul 11, 2019 26.84 27.34 26.66 27.24 299,802 +0.54(+2.02%)
Jul 10, 2019 26.61 26.76 25.93 26.70 179,754 +0.40(+1.52%)
Jul 09, 2019 26.03 26.34 25.76 26.30 184,584 +0.26(+1.00%)
Jul 08, 2019 27.28 27.45 25.52 26.04 264,568 -1.54(-5.58%)
Jul 05, 2019 26.68 27.75 26.64 27.58 533,600 +0.94(+3.53%)
Jul 03, 2019 26.56 26.80 26.45 26.64 103,900 +0.16(+0.60%)
Jul 02, 2019 25.96 26.88 25.96 26.48 158,240 +0.47(+1.81%)
Jul 01, 2019 25.16 26.38 24.94 26.01 1,101,484 +1.21(+4.88%)
Jun 28, 2019 25.10 25.13 24.75 24.80 293,000 -0.22(-0.88%)
Jun 27, 2019 25.13 25.28 24.62 25.02 470,544 +0.13(+0.52%)
Jun 26, 2019 25.18 25.76 24.58 24.89 358,561 -0.05(-0.20%)
Jun 25, 2019 26.00 26.13 24.94 24.94 223,140 -1.11(-4.26%)
Jun 24, 2019 26.15 26.40 25.58 26.05 152,056 +0.04(+0.15%)
Jun 21, 2019 26.05 26.54 25.84 26.01 336,500 -0.24(-0.91%)
Jun 20, 2019 26.20 26.45 26.09 26.25 161,087 +0.34(+1.31%)
Jun 19, 2019 26.22 26.34 25.57 25.91 156,963 -0.10(-0.38%)
Jun 18, 2019 25.85 26.42 25.73 26.01 198,306 +0.32(+1.25%)
Jun 17, 2019 25.44 25.92 25.35 25.69 312,159 +0.23(+0.90%)
Jun 14, 2019 25.71 25.88 25.33 25.46 175,300 -0.49(-1.89%)
Jun 13, 2019 25.57 25.95 25.41 25.95 180,079 +0.44(+1.72%)
Jun 12, 2019 25.30 25.62 25.12 25.51 154,250 +0.01(+0.04%)
Jun 11, 2019 25.73 26.35 25.43 25.50 217,742 +0.04(+0.16%)
Jun 10, 2019 24.45 25.59 24.45 25.46 158,168 +1.23(+5.08%)
Jun 07, 2019 23.74 24.48 23.69 24.23 151,800 +0.44(+1.85%)
Jun 06, 2019 23.73 24.02 23.38 23.79 378,024 +0.02(+0.08%)
Jun 05, 2019 23.03 23.82 22.53 23.77 488,423 +0.80(+3.48%)
Jun 04, 2019 23.27 23.32 22.49 22.97 403,681 -0.14(-0.61%)
Jun 03, 2019 23.58 23.76 22.97 23.11 374,566 -0.39(-1.66%)
May 31, 2019 23.62 23.73 23.24 23.50 221,000 -0.39(-1.63%)
May 30, 2019 24.11 24.35 23.39 23.89 160,260 -0.21(-0.87%)
May 29, 2019 24.07 24.17 23.34 24.10 196,884 -0.35(-1.43%)
May 28, 2019 24.12 24.64 23.98 24.45 177,555 +0.44(+1.83%)
May 24, 2019 24.33 24.60 23.84 24.01 120,100 -0.12(-0.50%)
May 23, 2019 23.45 24.26 23.42 24.13 228,216 +0.28(+1.17%)
May 22, 2019 24.12 24.40 23.79 23.85 384,842 -0.48(-1.97%)
May 21, 2019 23.88 24.80 23.83 24.33 210,450 +0.83(+3.53%)
May 20, 2019 23.23 23.86 23.15 23.50 594,705 +0.10(+0.43%)
May 17, 2019 24.11 24.38 23.08 23.40 274,800 -0.60(-2.50%)
May 16, 2019 25.16 25.24 23.92 24.00 379,369 +0.55(+2.35%)
May 15, 2019 23.18 23.98 22.73 23.45 268,669 +0.27(+1.16%)
May 14, 2019 22.85 23.30 22.63 23.18 181,203 +0.52(+2.29%)
May 13, 2019 22.91 23.18 22.60 22.66 300,498 -0.84(-3.57%)
May 10, 2019 23.83 24.05 23.45 23.50 243,400 -0.40(-1.67%)
May 09, 2019 24.25 24.39 23.75 23.90 228,837 -0.46(-1.89%)
May 08, 2019 24.58 24.76 24.31 24.36 183,047 -0.45(-1.81%)
May 07, 2019 25.01 25.27 24.50 24.81 157,472 -0.62(-2.44%)
May 06, 2019 25.31 25.70 24.79 25.43 150,978 -0.62(-2.38%)
May 03, 2019 26.01 26.23 25.85 26.05 85,100 +0.34(+1.32%)
May 02, 2019 25.97 26.13 25.01 25.71 248,888 -0.23(-0.89%)
May 01, 2019 25.19 27.25 25.11 25.94 355,596 +0.73(+2.90%)
Apr 30, 2019 27.00 27.00 24.74 25.21 1,148,178 -3.70(-12.80%)
Apr 29, 2019 28.56 29.12 28.35 28.91 236,107 +0.44(+1.55%)
Apr 26, 2019 28.99 28.99 25.90 28.47 700,700 +2.11(+8.00%)
Apr 25, 2019 25.74 26.48 25.68 26.36 146,579 +0.51(+1.97%)
Apr 24, 2019 25.66 26.13 25.56 25.85 252,864 -0.11(-0.42%)
Apr 23, 2019 25.79 25.97 25.41 25.96 176,398 +0.01(+0.04%)
Apr 22, 2019 25.95 26.21 25.16 25.95 239,696 -0.05(-0.19%)
Apr 18, 2019 26.59 26.59 25.79 26.00 265,100 -0.65(-2.44%)
Apr 17, 2019 27.25 27.25 26.11 26.65 350,360 -0.22(-0.82%)
Apr 16, 2019 26.17 27.16 26.17 26.87 471,791 +0.80(+3.07%)
Apr 15, 2019 25.97 26.50 25.91 26.07 210,199 -0.06(-0.23%)
Apr 12, 2019 26.63 26.78 26.00 26.13 192,200 -0.01(-0.04%)
Apr 11, 2019 26.38 26.64 26.09 26.14 95,125 -0.14(-0.53%)
Apr 10, 2019 26.09 26.98 26.09 26.28 163,560 +0.26(+1.00%)
Apr 09, 2019 25.94 26.39 25.45 26.02 228,263 -0.35(-1.33%)
Apr 08, 2019 26.34 26.83 26.04 26.37 170,631 -0.25(-0.94%)
Apr 05, 2019 26.76 26.78 26.32 26.62 118,300 -0.15(-0.56%)
Apr 04, 2019 27.37 27.66 26.39 26.77 160,283 -0.61(-2.23%)
Apr 03, 2019 28.27 28.50 26.98 27.38 230,249 -0.52(-1.86%)
Apr 02, 2019 27.61 28.12 27.61 27.90 375,299 +0.33(+1.20%)
Apr 01, 2019 27.60 27.83 27.38 27.57 266,528 -0.03(-0.11%)
Mar 29, 2019 26.92 27.73 26.89 27.60 203,300 +0.85(+3.18%)
Mar 28, 2019 26.56 27.07 26.46 26.75 119,470 +0.20(+0.75%)
Mar 27, 2019 25.95 26.88 25.95 26.55 264,805 +0.60(+2.31%)
Mar 26, 2019 25.47 26.08 25.33 25.95 239,956 +0.81(+3.22%)
Mar 25, 2019 25.16 25.34 24.46 25.14 508,363 -0.22(-0.87%)
Mar 22, 2019 27.05 27.26 25.27 25.36 304,000 -1.79(-6.59%)
Mar 21, 2019 27.08 27.75 26.90 27.15 369,649 -0.13(-0.48%)
Mar 20, 2019 28.00 28.07 26.82 27.28 289,288 -0.80(-2.85%)
Mar 19, 2019 28.49 28.62 27.92 28.08 175,509 -0.40(-1.40%)
Mar 18, 2019 28.97 29.27 28.43 28.48 217,527 -0.47(-1.62%)
Mar 15, 2019 29.53 29.80 28.81 28.95 290,000 -0.45(-1.53%)
Mar 14, 2019 29.84 30.15 29.32 29.40 240,868 -0.44(-1.47%)
Mar 13, 2019 30.10 30.74 29.34 29.84 350,059 -0.34(-1.13%)
Mar 12, 2019 31.84 31.87 29.81 30.18 649,595 -1.43(-4.52%)
Mar 11, 2019 31.04 31.67 31.00 31.61 159,477 +0.75(+2.43%)
Mar 08, 2019 30.80 30.93 30.18 30.86 197,700 -0.24(-0.77%)
Mar 07, 2019 31.94 31.94 30.75 31.10 367,583 -0.87(-2.72%)
Mar 06, 2019 30.91 32.30 30.80 31.97 682,785 +1.17(+3.80%)
Mar 05, 2019 29.23 31.23 29.23 30.80 414,999 +1.71(+5.88%)
Mar 04, 2019 28.99 29.45 28.87 29.09 428,194 +0.13(+0.45%)
Mar 01, 2019 28.25 29.05 28.25 28.96 193,600 +0.73(+2.59%)
Feb 28, 2019 28.55 28.64 28.10 28.23 148,004 -0.31(-1.09%)
Feb 27, 2019 28.39 28.99 28.34 28.54 170,947 -0.10(-0.35%)
Feb 26, 2019 28.29 28.75 28.15 28.64 186,611 +0.25(+0.88%)
Feb 25, 2019 28.26 28.58 28.07 28.39 142,696 +0.45(+1.61%)
Feb 22, 2019 27.70 28.16 27.65 27.94 134,200 +0.35(+1.27%)
Feb 21, 2019 28.53 28.60 27.41 27.59 140,029 -1.01(-3.53%)
Feb 20, 2019 28.46 28.70 28.10 28.60 211,512 +0.38(+1.35%)
Feb 19, 2019 27.36 28.73 27.17 28.22 361,920 +0.79(+2.88%)
Feb 15, 2019 28.44 28.70 27.35 27.43 195,600 -0.96(-3.38%)
Feb 14, 2019 27.72 28.51 27.54 28.39 226,557 +0.33(+1.18%)
Feb 13, 2019 28.25 28.50 27.87 28.06 554,969 -0.34(-1.20%)
Feb 12, 2019 27.74 28.68 27.57 28.40 602,928 +0.76(+2.75%)
Feb 11, 2019 27.43 27.84 27.28 27.64 125,109 +0.22(+0.80%)
Feb 08, 2019 26.98 27.69 26.80 27.42 157,900 +0.38(+1.41%)
Feb 07, 2019 26.91 27.49 26.27 27.04 221,463 -0.32(-1.17%)
Feb 06, 2019 27.05 27.38 26.35 27.36 178,463 +0.38(+1.41%)
Feb 05, 2019 26.32 27.02 26.14 26.98 232,502 +0.68(+2.59%)
Feb 04, 2019 27.42 27.87 26.17 26.30 259,485 -1.40(-5.05%)
Feb 01, 2019 26.61 27.99 26.39 27.70 627,500 +1.08(+4.06%)
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%)
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.