Makemytrip Ltd (NQ: MMYT )

29.37 +1.29 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 28.02 28.26 27.44 27.83 150,720 -0.18(-0.64%)
Oct 28, 2022 27.87 28.44 27.42 28.01 378,567 +0.01(+0.04%)
Oct 27, 2022 28.06 28.81 27.53 28.00 188,265 -0.19(-0.67%)
Oct 26, 2022 28.29 28.70 27.82 28.19 303,645 +0.13(+0.46%)
Oct 25, 2022 27.55 28.20 27.42 28.06 378,741 +0.66(+2.41%)
Oct 24, 2022 27.78 28.08 26.06 27.40 341,938 -0.97(-3.42%)
Oct 21, 2022 27.88 28.43 27.22 28.37 232,504 +0.26(+0.92%)
Oct 20, 2022 28.51 29.41 28.00 28.11 229,390 -0.45(-1.58%)
Oct 19, 2022 28.50 28.85 27.83 28.56 247,441 -0.21(-0.73%)
Oct 18, 2022 29.56 29.87 28.08 28.77 309,573 -0.09(-0.31%)
Oct 17, 2022 28.50 29.11 28.33 28.86 256,261 +1.18(+4.26%)
Oct 14, 2022 30.28 30.28 27.47 27.68 464,248 -2.26(-7.55%)
Oct 13, 2022 29.27 30.22 29.10 29.94 240,426 -0.13(-0.43%)
Oct 12, 2022 29.93 30.31 29.54 30.07 154,248 -0.08(-0.27%)
Oct 11, 2022 30.46 30.50 29.48 30.15 259,505 -0.23(-0.76%)
Oct 10, 2022 31.17 31.47 30.32 30.38 171,718 -1.06(-3.37%)
Oct 07, 2022 31.89 32.14 31.32 31.44 202,633 -1.06(-3.26%)
Oct 06, 2022 32.39 33.04 32.15 32.50 197,688 -0.05(-0.15%)
Oct 05, 2022 32.26 32.66 31.83 32.55 179,253 -0.22(-0.67%)
Oct 04, 2022 31.91 32.86 31.59 32.77 248,582 +1.91(+6.19%)
Oct 03, 2022 30.92 31.20 30.38 30.86 210,225 +0.16(+0.52%)
Sep 30, 2022 29.84 30.90 29.60 30.70 412,508 +0.87(+2.92%)
Sep 29, 2022 31.08 31.10 29.50 29.83 323,010 -1.80(-5.69%)
Sep 28, 2022 31.40 31.79 31.00 31.63 299,298 +0.26(+0.83%)
Sep 27, 2022 30.64 31.50 30.47 31.37 272,111 +1.48(+4.95%)
Sep 26, 2022 30.62 31.23 29.85 29.89 470,763 -0.73(-2.38%)
Sep 23, 2022 30.56 30.94 30.21 30.62 561,795 -0.21(-0.68%)
Sep 22, 2022 30.47 33.12 30.33 30.83 421,011 +0.32(+1.05%)
Sep 21, 2022 32.09 32.09 30.45 30.51 385,954 -1.74(-5.40%)
Sep 20, 2022 32.43 32.53 31.80 32.25 155,258 -0.26(-0.80%)
Sep 19, 2022 31.94 32.77 31.72 32.51 150,226 +0.24(+0.74%)
Sep 16, 2022 32.48 32.80 31.73 32.27 372,069 -0.98(-2.95%)
Sep 15, 2022 33.85 34.68 33.12 33.25 225,735 -0.73(-2.15%)
Sep 14, 2022 32.55 33.99 31.94 33.98 329,715 +2.33(+7.36%)
Sep 13, 2022 31.58 32.02 31.22 31.65 588,648 -0.85(-2.62%)
Sep 12, 2022 32.73 32.99 32.15 32.50 469,595 +0.00(+0.00%)
Sep 09, 2022 32.85 33.25 32.41 32.50 795,602 -0.12(-0.37%)
Sep 08, 2022 33.28 33.57 32.19 32.62 449,908 -0.73(-2.19%)
Sep 07, 2022 32.42 33.44 32.16 33.35 384,120 +0.88(+2.71%)
Sep 06, 2022 33.46 33.60 32.35 32.47 239,300 -1.12(-3.33%)
Sep 02, 2022 33.13 34.11 32.44 33.59 471,066 +0.66(+2.00%)
Sep 01, 2022 33.01 33.30 32.39 32.93 670,158 -0.42(-1.26%)
Aug 31, 2022 33.69 34.32 33.25 33.35 393,322 -0.04(-0.12%)
Aug 30, 2022 33.75 33.75 32.84 33.39 629,802 +0.71(+2.17%)
Aug 29, 2022 32.94 33.39 32.17 32.68 250,454 -0.85(-2.54%)
Aug 26, 2022 33.43 34.49 33.27 33.53 498,822 +0.10(+0.30%)
Aug 25, 2022 33.00 33.49 32.62 33.43 268,030 +0.93(+2.86%)
Aug 24, 2022 32.09 32.69 31.43 32.50 267,621 +0.33(+1.03%)
Aug 23, 2022 32.40 32.78 31.84 32.17 236,550 -0.02(-0.06%)
Aug 22, 2022 32.24 32.76 32.14 32.19 125,750 -0.80(-2.42%)
Aug 19, 2022 32.70 33.03 32.20 32.99 263,101 -0.26(-0.78%)
Aug 18, 2022 33.17 33.35 32.41 33.25 245,634 +0.11(+0.33%)
Aug 17, 2022 32.81 33.29 32.31 33.14 481,669 +0.11(+0.33%)
Aug 16, 2022 32.71 33.50 32.27 33.03 379,952 +0.07(+0.21%)
Aug 15, 2022 33.70 33.70 32.56 32.96 279,230 -1.14(-3.34%)
Aug 12, 2022 33.20 34.43 33.03 34.10 585,908 +1.14(+3.46%)
Aug 11, 2022 32.61 33.06 32.13 32.96 360,531 +0.70(+2.17%)
Aug 10, 2022 32.20 32.44 31.64 32.26 629,498 +0.58(+1.83%)
Aug 09, 2022 31.70 31.95 31.35 31.68 212,442 -0.29(-0.91%)
Aug 08, 2022 32.20 32.78 31.86 31.97 293,723 -0.10(-0.31%)
Aug 05, 2022 31.80 32.20 31.45 32.07 437,784 +0.05(+0.16%)
Aug 04, 2022 31.94 32.20 31.32 32.02 677,610 +0.21(+0.66%)
Aug 03, 2022 30.53 32.09 30.34 31.81 557,821 +1.62(+5.37%)
Aug 02, 2022 29.88 30.38 29.12 30.19 532,459 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.