Makemytrip Ltd (NQ: MMYT )

23.61 USD -0.75 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.30 28.00 26.56 27.42 711,500 -0.60(-2.14%)
Apr 29, 2021 27.69 28.08 27.29 28.02 374,729 +0.46(+1.67%)
Apr 28, 2021 27.39 27.75 26.91 27.56 284,969 +0.02(+0.07%)
Apr 27, 2021 26.96 27.98 26.96 27.54 564,365 +0.51(+1.89%)
Apr 26, 2021 26.45 27.41 26.36 27.03 467,571 +0.78(+2.97%)
Apr 23, 2021 26.09 26.59 25.44 26.25 505,600 -0.03(-0.11%)
Apr 22, 2021 25.16 26.43 24.93 26.28 677,477 +1.22(+4.87%)
Apr 21, 2021 23.96 25.11 23.96 25.06 487,243 +0.55(+2.24%)
Apr 20, 2021 25.51 26.18 23.91 24.51 1,144,799 -1.19(-4.63%)
Apr 19, 2021 26.14 26.57 25.52 25.70 663,062 -0.65(-2.47%)
Apr 16, 2021 26.04 26.48 25.43 26.35 437,600 +0.30(+1.15%)
Apr 15, 2021 28.34 28.55 25.86 26.05 672,151 -2.22(-7.85%)
Apr 14, 2021 28.02 28.83 28.00 28.27 158,269 +0.28(+1.00%)
Apr 13, 2021 28.33 28.65 27.66 27.99 518,808 -0.26(-0.92%)
Apr 12, 2021 30.10 30.58 27.99 28.25 631,568 -2.03(-6.70%)
Apr 09, 2021 29.47 30.47 29.21 30.28 204,400 +0.45(+1.51%)
Apr 08, 2021 29.94 30.63 29.53 29.83 340,296 -0.10(-0.33%)
Apr 07, 2021 31.00 31.17 29.84 29.93 401,897 -0.96(-3.11%)
Apr 06, 2021 31.41 32.53 30.85 30.89 581,607 -0.48(-1.53%)
Apr 05, 2021 32.77 32.77 31.22 31.37 346,526 -0.71(-2.21%)
Apr 01, 2021 32.08 33.04 31.76 32.08 287,800 +0.50(+1.58%)
Mar 31, 2021 31.57 32.43 31.41 31.58 377,330 +0.30(+0.96%)
Mar 30, 2021 30.56 31.52 30.12 31.28 126,400 +0.81(+2.66%)
Mar 29, 2021 31.69 32.41 30.24 30.47 263,845 -1.70(-5.28%)
Mar 26, 2021 31.37 32.27 31.05 32.17 224,000 +0.79(+2.52%)
Mar 25, 2021 29.33 31.52 29.01 31.38 365,477 +1.06(+3.50%)
Mar 24, 2021 33.24 33.33 30.02 30.32 846,498 -2.78(-8.40%)
Mar 23, 2021 34.59 34.99 32.96 33.10 431,594 -1.94(-5.54%)
Mar 22, 2021 36.46 36.46 34.50 35.04 775,948 -1.54(-4.21%)
Mar 19, 2021 36.40 37.40 35.76 36.58 567,800 -0.07(-0.19%)
Mar 18, 2021 38.25 38.40 36.55 36.65 581,888 -1.75(-4.56%)
Mar 17, 2021 37.33 38.99 36.52 38.40 536,866 +0.43(+1.13%)
Mar 16, 2021 38.07 39.01 37.50 37.97 769,190 -0.20(-0.52%)
Mar 15, 2021 37.37 38.25 36.42 38.17 819,931 +1.16(+3.13%)
Mar 12, 2021 35.52 37.35 35.52 37.01 558,600 +0.75(+2.07%)
Mar 11, 2021 34.60 36.54 34.16 36.26 614,825 +2.57(+7.63%)
Mar 10, 2021 33.69 34.63 32.78 33.69 368,014 +0.69(+2.09%)
Mar 09, 2021 31.93 33.44 31.75 33.00 551,053 +1.97(+6.35%)
Mar 08, 2021 32.18 32.82 30.89 31.03 652,171 -1.14(-3.54%)
Mar 05, 2021 32.42 34.03 29.93 32.17 1,487,200 +0.00(+0.00%)
Mar 04, 2021 34.26 34.70 31.71 32.17 785,515 -2.53(-7.29%)
Mar 03, 2021 35.78 37.46 34.50 34.70 1,000,599 -1.14(-3.18%)
Mar 02, 2021 36.08 36.96 35.33 35.84 2,359,091 -0.06(-0.17%)
Mar 01, 2021 33.93 36.58 33.43 35.90 1,575,180 +2.35(+7.00%)
Feb 26, 2021 30.90 34.14 30.64 33.55 974,500 +3.22(+10.62%)
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%)
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.