Makemytrip Ltd (NQ: MMYT )

25.59 USD -0.21 (-0.81%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.60 18.97 18.27 18.77 282,300 +0.24(+1.30%)
Oct 29, 2020 17.96 18.82 17.96 18.53 235,107 +0.41(+2.26%)
Oct 28, 2020 18.44 19.19 17.80 18.12 319,800 -0.83(-4.38%)
Oct 27, 2020 21.00 21.00 18.91 18.95 427,465 -1.12(-5.58%)
Oct 26, 2020 21.58 21.58 19.43 20.07 531,207 -1.62(-7.47%)
Oct 23, 2020 21.05 21.76 20.45 21.69 1,497,200 +1.66(+8.29%)
Oct 22, 2020 19.36 20.07 19.36 20.03 398,897 +0.77(+4.00%)
Oct 21, 2020 19.31 19.61 19.01 19.26 364,594 +0.07(+0.36%)
Oct 20, 2020 18.89 19.51 18.76 19.19 478,072 +0.49(+2.62%)
Oct 19, 2020 18.10 18.74 18.10 18.70 341,851 +0.70(+3.89%)
Oct 16, 2020 17.83 18.21 17.59 18.00 398,900 +0.20(+1.10%)
Oct 15, 2020 17.79 17.94 17.02 17.80 636,249 -0.15(-0.81%)
Oct 14, 2020 17.73 18.09 17.60 17.95 299,872 +0.35(+1.99%)
Oct 13, 2020 17.32 17.73 16.97 17.60 304,254 +0.16(+0.92%)
Oct 12, 2020 17.77 18.03 16.95 17.44 269,718 -0.34(-1.91%)
Oct 09, 2020 18.36 18.36 17.50 17.78 194,800 -0.51(-2.79%)
Oct 08, 2020 17.23 18.73 16.77 18.29 517,838 +1.86(+11.32%)
Oct 07, 2020 16.20 16.73 16.16 16.43 213,047 +0.24(+1.48%)
Oct 06, 2020 15.57 16.54 15.57 16.19 364,926 +0.74(+4.79%)
Oct 05, 2020 16.00 16.00 15.35 15.45 195,841 -0.34(-2.15%)
Oct 02, 2020 15.65 15.88 15.40 15.79 96,000 -0.20(-1.25%)
Oct 01, 2020 15.40 16.05 15.40 15.99 273,786 +0.63(+4.10%)
Sep 30, 2020 15.52 15.71 15.26 15.36 173,862 -0.02(-0.13%)
Sep 29, 2020 15.70 15.86 15.26 15.38 251,680 -0.46(-2.90%)
Sep 28, 2020 15.90 16.05 15.57 15.84 296,184 -0.07(-0.44%)
Sep 25, 2020 16.31 16.31 15.82 15.91 409,400 -0.39(-2.39%)
Sep 24, 2020 17.05 17.05 16.04 16.30 394,287 -0.84(-4.90%)
Sep 23, 2020 17.88 18.08 16.83 17.14 597,955 -0.75(-4.19%)
Sep 22, 2020 17.28 17.92 16.78 17.89 342,948 +0.74(+4.31%)
Sep 21, 2020 16.98 17.17 16.81 17.15 452,122 -0.28(-1.61%)
Sep 18, 2020 17.58 17.76 17.02 17.43 574,200 -0.22(-1.25%)
Sep 17, 2020 17.58 17.86 17.32 17.65 396,242 -0.15(-0.84%)
Sep 16, 2020 17.22 18.16 17.09 17.80 412,986 +0.57(+3.31%)
Sep 15, 2020 17.00 17.59 16.90 17.23 209,257 +0.35(+2.07%)
Sep 14, 2020 16.39 17.01 16.35 16.88 209,414 +0.54(+3.30%)
Sep 11, 2020 16.33 16.57 16.10 16.34 317,400 -0.01(-0.06%)
Sep 10, 2020 16.63 17.06 16.28 16.35 243,218 -0.16(-0.97%)
Sep 09, 2020 16.89 17.13 16.20 16.51 434,520 -0.46(-2.71%)
Sep 08, 2020 17.57 17.89 16.71 16.97 500,776 -1.06(-5.88%)
Sep 04, 2020 16.78 18.15 16.24 18.03 701,600 +1.41(+8.48%)
Sep 03, 2020 16.23 16.66 16.05 16.62 515,645 +0.38(+2.34%)
Sep 02, 2020 16.65 16.75 16.15 16.24 262,459 -0.34(-2.05%)
Sep 01, 2020 16.80 16.94 16.53 16.58 295,473 -0.30(-1.78%)
Aug 31, 2020 16.70 17.49 16.46 16.88 651,712 +0.17(+1.02%)
Aug 28, 2020 16.14 16.82 16.14 16.71 226,900 +0.70(+4.37%)
Aug 27, 2020 15.98 16.19 15.68 16.01 231,713 +0.02(+0.13%)
Aug 26, 2020 15.78 16.38 15.78 15.99 384,465 +0.18(+1.14%)
Aug 25, 2020 14.81 15.92 14.64 15.81 913,413 +1.13(+7.70%)
Aug 24, 2020 13.75 14.95 13.75 14.68 1,451,320 +0.93(+6.76%)
Aug 21, 2020 14.54 15.07 13.51 13.75 558,400 -0.44(-3.10%)
Aug 20, 2020 13.91 14.72 13.89 14.19 1,959,981 +0.14(+1.00%)
Aug 19, 2020 14.36 14.50 13.93 14.05 974,552 -0.26(-1.82%)
Aug 18, 2020 14.53 14.65 14.27 14.31 572,246 -0.18(-1.24%)
Aug 17, 2020 14.55 14.60 14.25 14.49 571,763 +0.00(+0.00%)
Aug 14, 2020 14.71 14.86 14.29 14.49 291,300 -0.31(-2.09%)
Aug 13, 2020 14.51 15.37 14.51 14.80 496,494 +0.20(+1.37%)
Aug 12, 2020 14.99 15.17 14.40 14.60 705,086 -0.24(-1.62%)
Aug 11, 2020 15.33 15.34 14.74 14.84 1,019,935 -0.11(-0.74%)
Aug 10, 2020 14.39 15.09 14.26 14.95 468,941 +0.70(+4.91%)
Aug 07, 2020 14.45 14.96 14.12 14.25 381,500 -0.24(-1.66%)
Aug 06, 2020 14.85 14.90 14.29 14.49 466,087 -0.36(-2.42%)
Aug 05, 2020 14.94 15.39 14.79 14.85 642,733 +0.12(+0.81%)
Aug 04, 2020 14.82 14.91 14.49 14.73 275,384 -0.09(-0.61%)
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.