Makemytrip Ltd (NQ: MMYT )

23.29 -0.17 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.