Makemytrip Ltd (NQ: MMYT )

33.50 USD +3.17 (+10.45%)
Streaming Delayed Price Updated: 11:38 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 31.92 32.13 30.11 30.33 341,372 -1.37(-4.32%)
Feb 24, 2021 31.82 32.96 31.25 31.70 353,546 -0.16(-0.50%)
Feb 23, 2021 31.17 31.99 29.01 31.86 939,457 -0.42(-1.30%)
Feb 22, 2021 32.42 32.92 31.67 32.28 711,163 -0.70(-2.12%)
Feb 19, 2021 30.22 33.49 30.11 32.98 854,300 +3.04(+10.15%)
Feb 18, 2021 29.06 30.12 28.78 29.94 920,898 +0.14(+0.47%)
Feb 17, 2021 30.08 30.28 29.34 29.80 763,122 -0.15(-0.50%)
Feb 16, 2021 30.49 30.70 29.43 29.95 716,468 +0.27(+0.91%)
Feb 12, 2021 30.06 30.45 29.27 29.68 249,200 -0.59(-1.95%)
Feb 11, 2021 31.48 31.48 29.80 30.27 200,435 -1.03(-3.29%)
Feb 10, 2021 31.26 31.86 29.54 31.30 529,812 +0.48(+1.56%)
Feb 09, 2021 29.36 31.50 29.00 30.82 822,161 +0.90(+3.01%)
Feb 08, 2021 29.25 30.29 28.61 29.92 719,151 +1.36(+4.76%)
Feb 05, 2021 28.32 30.01 28.12 28.56 1,803,300 +0.38(+1.35%)
Feb 04, 2021 29.92 29.92 27.18 28.18 2,068,655 -3.40(-10.77%)
Feb 03, 2021 30.69 32.14 30.31 31.58 382,150 +0.73(+2.37%)
Feb 02, 2021 31.31 31.32 30.02 30.85 296,585 +0.56(+1.85%)
Feb 01, 2021 28.81 30.38 28.60 30.29 257,167 +1.76(+6.17%)
Jan 29, 2021 30.41 30.92 28.53 28.53 332,700 -1.90(-6.24%)
Jan 28, 2021 29.47 31.48 28.59 30.43 298,707 +0.96(+3.26%)
Jan 27, 2021 29.76 30.46 28.28 29.47 371,967 -0.47(-1.57%)
Jan 26, 2021 31.08 31.18 29.28 29.94 243,905 -1.10(-3.54%)
Jan 25, 2021 31.00 33.33 30.50 31.04 415,106 -0.23(-0.74%)
Jan 22, 2021 30.60 31.63 30.11 31.27 528,300 -0.32(-1.01%)
Jan 21, 2021 31.59 32.29 30.73 31.59 323,982 +0.06(+0.19%)
Jan 20, 2021 31.27 31.60 29.92 31.53 347,549 +0.38(+1.22%)
Jan 19, 2021 31.08 31.99 30.96 31.15 420,041 +0.23(+0.74%)
Jan 15, 2021 31.00 31.43 30.00 30.92 238,700 -0.54(-1.72%)
Jan 14, 2021 30.00 31.55 29.56 31.46 255,314 +1.35(+4.48%)
Jan 13, 2021 30.50 31.99 30.09 30.11 141,026 -0.29(-0.95%)
Jan 12, 2021 29.39 31.79 29.39 30.40 475,151 +1.67(+5.81%)
Jan 11, 2021 28.00 28.95 27.90 28.73 191,917 +0.01(+0.03%)
Jan 08, 2021 29.99 30.00 27.89 28.72 294,900 -0.79(-2.68%)
Jan 07, 2021 28.99 30.09 28.95 29.51 261,358 +0.73(+2.54%)
Jan 06, 2021 29.10 29.51 28.13 28.78 327,554 -0.09(-0.31%)
Jan 05, 2021 28.80 29.84 28.67 28.87 324,444 +0.76(+2.70%)
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.