Makemytrip Ltd (NQ: MMYT )

32.66 -0.48 (-1.43%)
Streaming Delayed Price Updated: 10:31 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 32.00 32.00 30.13 30.21 504,135 -1.79(-5.59%)
Jul 29, 2022 31.26 32.02 31.07 32.00 324,242 +0.46(+1.46%)
Jul 28, 2022 30.33 31.60 29.80 31.54 444,984 +1.32(+4.37%)
Jul 27, 2022 28.97 30.71 28.56 30.22 762,725 +2.30(+8.24%)
Jul 26, 2022 28.83 29.08 27.91 27.92 177,203 -1.12(-3.86%)
Jul 25, 2022 28.99 29.11 28.53 29.04 147,334 +0.09(+0.31%)
Jul 22, 2022 29.59 29.79 28.21 28.95 348,737 -0.46(-1.56%)
Jul 21, 2022 28.48 29.41 28.33 29.41 336,141 +0.62(+2.15%)
Jul 20, 2022 28.48 28.91 28.01 28.79 175,838 +0.31(+1.09%)
Jul 19, 2022 28.26 28.54 27.30 28.48 187,852 +0.44(+1.57%)
Jul 18, 2022 27.73 28.28 27.70 28.04 193,906 +1.02(+3.77%)
Jul 15, 2022 26.60 27.21 26.00 27.02 115,669 +0.50(+1.89%)
Jul 14, 2022 27.09 27.75 26.33 26.52 159,235 -0.68(-2.50%)
Jul 13, 2022 25.82 27.55 25.27 27.20 482,236 +0.66(+2.49%)
Jul 12, 2022 25.83 27.00 25.71 26.54 184,226 +0.68(+2.63%)
Jul 11, 2022 25.81 26.30 25.11 25.86 306,223 -0.63(-2.38%)
Jul 08, 2022 25.89 26.80 25.66 26.49 176,889 +0.48(+1.85%)
Jul 07, 2022 25.26 26.57 25.26 26.01 91,833 +0.86(+3.42%)
Jul 06, 2022 26.00 26.55 24.97 25.15 151,207 -1.07(-4.08%)
Jul 05, 2022 25.63 26.26 24.76 26.22 141,561 +0.31(+1.20%)
Jul 01, 2022 25.73 25.92 25.03 25.91 169,466 +0.23(+0.90%)
Jun 30, 2022 24.83 25.99 24.56 25.68 241,998 +0.46(+1.82%)
Jun 29, 2022 25.98 26.81 24.98 25.22 242,134 -0.99(-3.78%)
Jun 28, 2022 26.38 26.77 26.06 26.21 196,440 +0.20(+0.77%)
Jun 27, 2022 27.01 27.10 26.00 26.01 243,921 -1.00(-3.70%)
Jun 24, 2022 27.20 27.44 26.77 27.01 264,828 +0.32(+1.20%)
Jun 23, 2022 26.56 26.76 26.00 26.69 223,972 +0.47(+1.79%)
Jun 22, 2022 25.66 26.60 24.78 26.22 170,739 +0.08(+0.31%)
Jun 21, 2022 26.55 26.89 25.95 26.14 310,294 +0.14(+0.54%)
Jun 17, 2022 25.95 26.40 24.95 26.00 522,061 +0.37(+1.44%)
Jun 16, 2022 24.83 25.67 23.67 25.63 631,984 -0.65(-2.47%)
Jun 15, 2022 27.28 27.38 25.88 26.28 567,589 -0.71(-2.63%)
Jun 14, 2022 26.45 27.11 25.71 26.99 374,752 +0.89(+3.41%)
Jun 13, 2022 25.80 26.43 25.48 26.10 754,736 -0.31(-1.17%)
Jun 10, 2022 26.98 27.57 25.99 26.41 1,394,049 -1.13(-4.10%)
Jun 09, 2022 28.06 28.39 27.51 27.54 217,557 -1.11(-3.87%)
Jun 08, 2022 28.00 28.86 27.92 28.65 233,162 +0.32(+1.13%)
Jun 07, 2022 27.83 28.38 27.11 28.33 273,962 +0.37(+1.32%)
Jun 06, 2022 27.52 28.34 26.79 27.96 178,856 +1.11(+4.13%)
Jun 03, 2022 26.60 26.99 26.16 26.85 307,123 -0.18(-0.67%)
Jun 02, 2022 26.90 27.85 26.48 27.03 445,626 +0.09(+0.33%)
Jun 01, 2022 27.89 27.98 26.27 26.94 539,168 -0.72(-2.60%)
May 31, 2022 28.66 29.56 27.32 27.66 1,303,887 -1.57(-5.37%)
May 27, 2022 28.19 29.41 27.26 29.23 475,063 +0.64(+2.24%)
May 26, 2022 26.63 29.39 26.20 28.59 601,218 +2.66(+10.26%)
May 25, 2022 26.35 26.64 25.11 25.93 437,113 +0.75(+2.98%)
May 24, 2022 25.37 25.74 24.70 25.18 419,107 -0.86(-3.30%)
May 23, 2022 25.30 26.29 25.03 26.04 301,143 +0.81(+3.21%)
May 20, 2022 25.55 25.94 24.50 25.23 377,224 +0.02(+0.08%)
May 19, 2022 23.86 26.14 23.66 25.21 439,352 +0.99(+4.09%)
May 18, 2022 24.80 24.99 23.85 24.22 339,450 -1.06(-4.19%)
May 17, 2022 24.13 25.28 24.00 25.28 148,657 +1.99(+8.54%)
May 16, 2022 23.44 23.86 23.00 23.29 204,043 -0.17(-0.72%)
May 13, 2022 23.21 23.81 23.01 23.46 211,252 +0.79(+3.48%)
May 12, 2022 22.11 22.90 22.00 22.67 357,356 +0.14(+0.62%)
May 11, 2022 22.44 23.56 21.79 22.53 478,769 +0.03(+0.13%)
May 10, 2022 23.15 23.64 21.36 22.50 422,839 +0.02(+0.09%)
May 09, 2022 22.41 23.59 22.20 22.48 556,043 -0.61(-2.64%)
May 06, 2022 23.57 23.76 22.04 23.09 428,582 -0.75(-3.15%)
May 05, 2022 25.36 25.74 23.76 23.84 508,349 -2.10(-8.10%)
May 04, 2022 25.43 25.99 24.48 25.94 389,534 +0.17(+0.66%)
May 03, 2022 26.02 26.02 24.85 25.77 210,836 -0.23(-0.88%)
May 02, 2022 25.08 26.09 24.59 26.00 267,536 +0.53(+2.08%)
Apr 29, 2022 25.67 26.37 25.36 25.47 221,038 -0.20(-0.78%)
Apr 28, 2022 25.99 25.99 24.75 25.67 294,955 +0.17(+0.67%)
Apr 27, 2022 24.52 25.65 24.43 25.50 253,366 +1.25(+5.15%)
Apr 26, 2022 24.97 25.46 23.96 24.25 186,532 -0.96(-3.81%)
Apr 25, 2022 24.34 25.30 24.32 25.21 190,524 +0.40(+1.61%)
Apr 22, 2022 25.63 26.23 23.79 24.81 135,707 -0.73(-2.86%)
Apr 21, 2022 26.88 27.89 25.54 25.54 289,646 -0.71(-2.70%)
Apr 20, 2022 26.19 26.74 26.01 26.25 337,382 -0.20(-0.76%)
Apr 19, 2022 25.78 27.00 25.42 26.45 352,754 +0.58(+2.24%)
Apr 18, 2022 26.13 26.75 25.74 25.87 165,752 -0.52(-1.97%)
Apr 14, 2022 26.59 27.43 26.28 26.39 154,352 -0.27(-1.01%)
Apr 13, 2022 25.36 26.72 25.36 26.66 169,296 +1.66(+6.64%)
Apr 12, 2022 24.94 25.78 24.78 25.00 171,648 +0.54(+2.21%)
Apr 11, 2022 24.82 25.34 24.07 24.46 257,107 -0.68(-2.70%)
Apr 08, 2022 25.00 25.43 24.44 25.14 122,215 -0.13(-0.51%)
Apr 07, 2022 26.03 26.34 24.79 25.27 276,264 -0.78(-2.99%)
Apr 06, 2022 26.76 27.21 24.41 26.05 498,971 -1.41(-5.13%)
Apr 05, 2022 27.58 28.20 27.00 27.46 378,297 -0.25(-0.90%)
Apr 04, 2022 27.38 27.75 27.02 27.71 212,997 +0.38(+1.39%)
Apr 01, 2022 27.14 27.84 26.73 27.33 177,581 +0.50(+1.86%)
Mar 31, 2022 27.12 27.53 26.64 26.83 290,681 -0.41(-1.51%)
Mar 30, 2022 27.23 27.80 26.74 27.24 202,784 -0.51(-1.84%)
Mar 29, 2022 26.85 28.15 26.78 27.75 255,953 +1.58(+6.04%)
Mar 28, 2022 25.64 26.25 25.41 26.17 132,850 +0.42(+1.63%)
Mar 25, 2022 26.65 26.70 25.51 25.75 138,238 -1.13(-4.20%)
Mar 24, 2022 26.56 26.99 26.12 26.88 207,057 +0.36(+1.36%)
Mar 23, 2022 26.19 26.72 25.77 26.52 291,557 +0.00(+0.00%)
Mar 22, 2022 25.40 26.75 25.35 26.52 264,481 +1.17(+4.62%)
Mar 21, 2022 24.63 25.53 24.27 25.35 392,245 +0.01(+0.04%)
Mar 18, 2022 23.55 25.46 23.55 25.34 338,135 +1.71(+7.24%)
Mar 17, 2022 24.83 25.16 23.42 23.63 426,897 -1.67(-6.60%)
Mar 16, 2022 23.75 25.30 23.70 25.30 264,205 +2.61(+11.50%)
Mar 15, 2022 21.26 22.92 21.26 22.69 250,057 +1.69(+8.05%)
Mar 14, 2022 22.02 22.14 21.00 21.00 279,721 -0.98(-4.46%)
Mar 11, 2022 23.17 23.17 21.75 21.98 1,319,030 -0.91(-3.98%)
Mar 10, 2022 22.81 23.62 21.32 22.89 261,879 -0.47(-2.01%)
Mar 09, 2022 22.27 23.64 21.96 23.36 359,826 +2.35(+11.19%)
Mar 08, 2022 20.58 21.41 20.06 21.01 1,171,345 +0.56(+2.74%)
Mar 07, 2022 22.65 22.77 20.25 20.45 466,494 -2.32(-10.19%)
Mar 04, 2022 24.56 24.81 22.58 22.77 466,252 -2.26(-9.03%)
Mar 03, 2022 26.95 27.30 24.69 25.03 326,337 -1.68(-6.29%)
Mar 02, 2022 26.02 26.81 25.20 26.71 289,125 +0.80(+3.09%)
Mar 01, 2022 27.99 28.13 25.70 25.91 195,739 -2.17(-7.73%)
Feb 28, 2022 26.50 28.48 26.50 28.08 434,729 +1.18(+4.39%)
Feb 25, 2022 25.20 27.12 25.68 26.90 400,499 +1.67(+6.62%)
Feb 24, 2022 23.95 25.27 23.10 25.23 407,071 -0.09(-0.36%)
Feb 23, 2022 25.65 26.06 25.30 25.32 180,917 -0.09(-0.35%)
Feb 22, 2022 25.67 26.10 25.21 25.41 247,979 -0.76(-2.90%)
Feb 18, 2022 26.17 0 -0.78(-2.89%)
Feb 17, 2022 27.28 27.87 26.81 26.95 126,520 -0.86(-3.09%)
Feb 16, 2022 27.43 28.20 27.38 27.81 155,426 -0.07(-0.25%)
Feb 15, 2022 26.98 28.27 26.75 27.88 165,487 +1.56(+5.93%)
Feb 14, 2022 26.44 27.19 26.32 26.32 147,437 -0.21(-0.79%)
Feb 11, 2022 28.28 28.29 26.30 26.53 207,241 -1.54(-5.49%)
Feb 10, 2022 27.76 29.20 27.57 28.07 270,347 -0.32(-1.13%)
Feb 09, 2022 28.17 28.73 28.17 28.39 277,161 +0.59(+2.12%)
Feb 08, 2022 27.84 28.19 27.09 27.80 211,678 +0.10(+0.36%)
Feb 07, 2022 26.62 27.87 26.52 27.70 273,258 +1.08(+4.06%)
Feb 04, 2022 25.06 26.92 25.06 26.62 257,531 +1.35(+5.34%)
Feb 03, 2022 25.28 25.27 208,633 -0.63(-2.43%)
Feb 02, 2022 26.38 26.90 25.51 25.90 221,829 -0.70(-2.63%)
Feb 01, 2022 26.69 26.90 25.89 26.60 137,354 -0.09(-0.34%)
Jan 31, 2022 24.58 26.76 26.69 429,126 +2.07(+8.41%)
Jan 28, 2022 23.16 24.67 22.58 24.62 280,096 +1.31(+5.62%)
Jan 27, 2022 23.23 23.80 22.22 23.31 732,930 +0.60(+2.64%)
Jan 26, 2022 24.72 25.86 22.56 22.71 609,323 -1.83(-7.46%)
Jan 25, 2022 24.06 25.31 23.95 24.54 332,844 -0.63(-2.50%)
Jan 24, 2022 25.59 25.59 23.64 25.17 521,341 -0.98(-3.75%)
Jan 21, 2022 26.18 26.87 25.34 26.15 240,688 -0.35(-1.32%)
Jan 20, 2022 26.62 27.93 26.48 26.50 184,913 -0.16(-0.60%)
Jan 19, 2022 27.26 28.33 26.54 26.66 292,852 -0.40(-1.48%)
Jan 18, 2022 26.18 27.66 26.06 27.06 437,013 +0.27(+1.01%)
Jan 14, 2022 26.79 0 -0.54(-1.98%)
Jan 13, 2022 26.99 28.39 26.99 27.33 281,741 +0.30(+1.11%)
Jan 12, 2022 26.39 27.42 26.01 27.03 341,771 +1.09(+4.20%)
Jan 11, 2022 25.71 26.45 25.39 25.94 186,287 -0.02(-0.08%)
Jan 10, 2022 26.03 26.05 24.68 25.96 170,457 -0.19(-0.73%)
Jan 07, 2022 26.09 26.88 25.51 26.15 133,954 -0.08(-0.30%)
Jan 06, 2022 26.49 26.89 25.67 26.23 212,809 -0.03(-0.11%)
Jan 05, 2022 27.94 28.50 26.18 26.26 282,034 -1.74(-6.21%)
Jan 04, 2022 29.41 29.42 27.95 28.00 202,684 -1.07(-3.68%)
Jan 03, 2022 28.00 29.25 27.85 29.07 183,730 +1.36(+4.91%)
Dec 31, 2021 28.24 28.44 27.49 27.71 73,030 -0.72(-2.53%)
Dec 30, 2021 27.74 29.00 27.66 28.43 153,504 +0.69(+2.49%)
Dec 29, 2021 28.13 28.52 27.52 27.74 174,784 -0.62(-2.19%)
Dec 28, 2021 28.69 29.05 28.16 28.36 148,630 -0.63(-2.17%)
Dec 27, 2021 28.44 29.08 27.81 28.99 155,949 +0.68(+2.40%)
Dec 23, 2021 28.71 28.83 28.10 28.31 135,674 -0.21(-0.74%)
Dec 22, 2021 28.43 29.14 28.11 28.52 113,135 +0.02(+0.07%)
Dec 21, 2021 27.31 28.94 27.31 28.50 273,838 +1.72(+6.42%)
Dec 20, 2021 25.97 26.92 25.21 26.78 246,772 -0.15(-0.56%)
Dec 17, 2021 26.42 27.26 26.17 26.93 624,840 +0.10(+0.36%)
Dec 16, 2021 27.51 28.34 26.69 26.83 333,143 -0.63(-2.28%)
Dec 15, 2021 27.13 27.57 26.37 27.46 345,356 +0.18(+0.66%)
Dec 14, 2021 26.56 27.86 26.50 27.28 372,404 +0.12(+0.44%)
Dec 13, 2021 28.69 28.91 26.95 27.16 506,356 -1.53(-5.33%)
Dec 10, 2021 29.14 29.44 27.89 28.69 1,535,194 -0.32(-1.10%)
Dec 09, 2021 28.41 29.23 28.02 29.01 440,596 +0.05(+0.17%)
Dec 08, 2021 27.11 29.23 27.05 28.96 422,144 +1.78(+6.55%)
Dec 07, 2021 27.31 28.11 27.11 27.18 666,089 +1.02(+3.90%)
Dec 06, 2021 24.88 27.03 24.32 26.16 479,521 +1.58(+6.44%)
Dec 03, 2021 25.74 25.91 24.08 24.58 1,178,478 -1.26(-4.89%)
Dec 02, 2021 24.87 25.98 24.05 25.84 519,701 +0.81(+3.24%)
Dec 01, 2021 25.07 26.07 24.85 25.03 874,994 +0.68(+2.79%)
Nov 30, 2021 25.04 25.35 23.80 24.35 864,770 -1.18(-4.62%)
Nov 29, 2021 26.94 27.17 24.90 25.53 812,479 -0.80(-3.04%)
Nov 26, 2021 27.58 27.87 25.66 26.33 380,727 -2.67(-9.21%)
Nov 24, 2021 29.54 29.95 28.53 29.00 533,947 -1.02(-3.40%)
Nov 23, 2021 31.76 31.81 29.87 30.02 451,484 -1.79(-5.63%)
Nov 22, 2021 33.07 33.31 31.76 31.81 355,394 -1.20(-3.62%)
Nov 19, 2021 33.42 33.92 32.77 33.01 459,670 -0.79(-2.33%)
Nov 18, 2021 34.00 33.98 33.55 33.79 253,425 -0.21(-0.61%)
Nov 17, 2021 34.10 34.91 33.55 34.00 1,107,580 -0.14(-0.41%)
Nov 16, 2021 34.02 34.40 33.55 34.14 530,877 +0.12(+0.35%)
Nov 15, 2021 34.02 34.22 33.46 34.02 224,826 +0.44(+1.31%)
Nov 12, 2021 33.00 33.64 33.00 33.58 81,536 +0.51(+1.54%)
Nov 11, 2021 33.11 33.30 32.51 33.07 136,026 +0.20(+0.61%)
Nov 10, 2021 33.90 32.87 550,817 -1.22(-3.58%)
Nov 09, 2021 35.21 35.25 33.63 34.09 366,458 -1.38(-3.89%)
Nov 08, 2021 35.36 36.28 35.18 35.47 392,141 +0.50(+1.43%)
Nov 05, 2021 33.08 35.27 33.00 34.97 604,628 +2.50(+7.70%)
Nov 04, 2021 32.75 33.09 32.44 32.47 166,207 -0.28(-0.85%)
Nov 03, 2021 32.38 33.18 32.16 32.75 349,318 +0.08(+0.24%)
Nov 02, 2021 32.40 34.27 32.26 32.67 423,322 -0.30(-0.91%)
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.