Makemytrip Ltd (NQ: MMYT )

30.28 USD +0.45 (+1.51%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 29.91 30.37 27.81 28.11 524,382 -1.42(-4.81%)
Dec 31, 2020 29.53 29.53 29.53 183,995 +1.07(+3.76%)
Dec 30, 2020 27.60 28.75 27.60 28.46 183,995 +1.11(+4.06%)
Dec 29, 2020 26.96 27.55 26.30 27.35 138,520 +0.42(+1.56%)
Dec 28, 2020 27.28 27.83 26.73 26.93 242,270 -0.26(-0.96%)
Dec 24, 2020 27.00 27.67 26.76 27.19 145,100 +0.19(+0.70%)
Dec 23, 2020 27.50 28.00 26.89 27.00 206,506 -0.04(-0.15%)
Dec 22, 2020 26.88 27.21 26.50 27.04 200,538 +0.24(+0.90%)
Dec 21, 2020 26.67 27.51 26.59 26.80 264,327 -0.60(-2.19%)
Dec 18, 2020 26.89 27.50 26.64 27.40 709,300 +0.70(+2.62%)
Dec 17, 2020 27.18 27.43 25.95 26.70 375,517 -0.37(-1.37%)
Dec 16, 2020 27.60 27.97 26.54 27.07 665,107 -0.54(-1.96%)
Dec 15, 2020 26.00 27.69 25.70 27.61 380,982 +1.66(+6.40%)
Dec 14, 2020 26.40 26.51 25.57 25.95 378,558 -0.09(-0.35%)
Dec 11, 2020 25.01 26.19 24.55 26.04 523,100 +0.71(+2.80%)
Dec 10, 2020 24.50 25.40 24.46 25.33 804,413 +0.54(+2.18%)
Dec 09, 2020 25.21 25.77 24.09 24.79 595,325 -0.47(-1.86%)
Dec 08, 2020 24.69 25.34 24.58 25.26 213,012 +0.58(+2.35%)
Dec 07, 2020 26.35 26.59 24.55 24.68 372,043 -1.91(-7.18%)
Dec 04, 2020 25.90 26.75 25.43 26.59 220,200 +0.93(+3.62%)
Dec 03, 2020 25.20 25.90 24.62 25.66 805,084 +0.68(+2.72%)
Dec 02, 2020 24.89 25.79 24.41 24.98 460,103 +0.15(+0.60%)
Dec 01, 2020 25.24 25.92 24.78 24.83 854,435 +0.02(+0.08%)
Nov 30, 2020 25.27 25.27 24.33 24.81 318,145 -0.78(-3.05%)
Nov 27, 2020 25.80 26.00 25.23 25.59 197,000 -0.21(-0.81%)
Nov 25, 2020 27.44 27.44 24.58 25.80 776,000 -1.70(-6.18%)
Nov 24, 2020 26.49 27.60 26.42 27.50 343,720 +1.18(+4.48%)
Nov 23, 2020 25.50 26.48 25.39 26.32 474,293 +0.67(+2.61%)
Nov 20, 2020 25.40 25.79 25.06 25.65 345,900 +0.42(+1.66%)
Nov 19, 2020 24.99 25.49 24.72 25.23 424,246 +0.30(+1.20%)
Nov 18, 2020 25.02 25.25 24.65 24.93 372,508 +0.08(+0.32%)
Nov 17, 2020 25.14 25.28 24.48 24.85 443,478 -0.92(-3.57%)
Nov 16, 2020 25.00 25.84 24.75 25.77 646,844 +1.52(+6.27%)
Nov 13, 2020 23.80 24.57 23.52 24.25 465,100 +0.82(+3.50%)
Nov 12, 2020 23.36 23.84 22.86 23.43 385,021 -0.37(-1.55%)
Nov 11, 2020 23.71 23.91 22.86 23.80 489,998 +0.26(+1.10%)
Nov 10, 2020 23.00 23.90 22.33 23.54 749,666 +0.34(+1.47%)
Nov 09, 2020 22.94 23.55 22.79 23.20 791,458 +3.20(+16.00%)
Nov 06, 2020 20.96 20.96 19.98 20.00 229,400 -0.55(-2.68%)
Nov 05, 2020 20.29 20.75 20.11 20.55 228,380 +0.60(+3.01%)
Nov 04, 2020 19.38 20.17 19.18 19.95 202,418 +0.69(+3.58%)
Nov 03, 2020 19.10 19.44 18.95 19.26 278,230 +0.34(+1.80%)
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.