Makemytrip Ltd (NQ: MMYT )

25.59 USD -0.21 (-0.81%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.48 15.58 14.75 15.32 299,477 +0.02(+0.13%)
Jun 29, 2020 14.19 15.42 14.19 15.30 508,446 +0.78(+5.37%)
Jun 26, 2020 16.66 16.99 14.10 14.52 1,045,900 -2.75(-15.92%)
Jun 25, 2020 16.47 17.29 16.26 17.27 427,619 +0.33(+1.95%)
Jun 24, 2020 17.26 17.26 16.55 16.94 435,979 -0.48(-2.76%)
Jun 23, 2020 17.43 17.44 17.15 17.42 407,338 +0.40(+2.35%)
Jun 22, 2020 17.70 17.82 17.01 17.02 322,725 -0.83(-4.65%)
Jun 19, 2020 17.36 17.95 17.33 17.85 700,800 +0.68(+3.96%)
Jun 18, 2020 16.84 17.41 16.64 17.17 217,773 +0.19(+1.12%)
Jun 17, 2020 17.02 17.22 16.63 16.98 416,985 -0.07(-0.41%)
Jun 16, 2020 17.56 18.23 16.96 17.05 563,150 -0.08(-0.47%)
Jun 15, 2020 16.93 17.55 16.84 17.13 339,067 -0.44(-2.50%)
Jun 12, 2020 17.33 17.68 16.92 17.57 632,900 +1.47(+9.13%)
Jun 11, 2020 16.63 17.03 16.04 16.10 482,043 -1.44(-8.21%)
Jun 10, 2020 17.82 18.03 17.24 17.54 423,139 -0.37(-2.07%)
Jun 09, 2020 18.71 18.71 17.82 17.91 413,059 -0.80(-4.28%)
Jun 08, 2020 18.76 19.14 18.62 18.71 432,169 +0.07(+0.38%)
Jun 05, 2020 18.39 19.89 18.30 18.64 714,700 +1.01(+5.73%)
Jun 04, 2020 17.30 17.77 16.95 17.63 318,233 +0.39(+2.26%)
Jun 03, 2020 16.40 17.37 16.40 17.24 384,180 +1.00(+6.16%)
Jun 02, 2020 15.98 16.42 15.93 16.24 237,224 +0.35(+2.20%)
Jun 01, 2020 15.49 16.01 15.45 15.89 321,677 +0.40(+2.58%)
May 29, 2020 15.61 15.69 15.29 15.49 265,900 -0.30(-1.90%)
May 28, 2020 16.50 16.52 15.59 15.79 461,763 -0.59(-3.60%)
May 27, 2020 16.18 16.62 16.11 16.38 298,890 +0.37(+2.31%)
May 26, 2020 15.28 16.23 15.22 16.01 639,081 +1.26(+8.54%)
May 22, 2020 15.12 15.49 14.52 14.75 369,100 -0.65(-4.22%)
May 21, 2020 14.94 15.48 14.59 15.40 426,164 +0.46(+3.08%)
May 20, 2020 14.54 14.97 14.54 14.94 368,896 +0.54(+3.75%)
May 19, 2020 14.22 14.70 14.00 14.40 354,785 +0.24(+1.69%)
May 18, 2020 13.80 14.23 13.55 14.16 592,481 +0.85(+6.39%)
May 15, 2020 12.77 13.59 12.67 13.31 236,700 +0.55(+4.31%)
May 14, 2020 13.01 13.50 12.12 12.76 1,119,614 -0.38(-2.89%)
May 13, 2020 13.30 13.37 12.83 13.14 942,345 -0.31(-2.30%)
May 12, 2020 13.73 14.03 13.41 13.45 515,962 -0.16(-1.18%)
May 11, 2020 14.63 14.76 13.36 13.61 689,169 -1.47(-9.75%)
May 08, 2020 14.86 15.08 14.48 15.08 297,000 +0.51(+3.50%)
May 07, 2020 14.25 14.81 13.91 14.57 359,263 +0.50(+3.55%)
May 06, 2020 14.37 14.71 13.80 14.07 177,305 -0.34(-2.36%)
May 05, 2020 14.49 14.82 14.21 14.41 305,953 +0.10(+0.70%)
May 04, 2020 13.54 14.37 13.52 14.31 406,642 +0.40(+2.88%)
May 01, 2020 14.41 14.41 13.70 13.91 278,400 -0.85(-5.76%)
Apr 30, 2020 15.27 15.50 14.65 14.76 277,088 -0.82(-5.26%)
Apr 29, 2020 14.50 15.85 14.50 15.58 405,898 +1.63(+11.68%)
Apr 28, 2020 14.63 14.89 13.71 13.95 448,372 -0.31(-2.17%)
Apr 27, 2020 13.80 14.42 13.64 14.26 249,214 +0.76(+5.63%)
Apr 24, 2020 13.37 13.76 13.11 13.50 325,400 +0.25(+1.89%)
Apr 23, 2020 12.43 13.38 12.33 13.25 450,946 +0.97(+7.90%)
Apr 22, 2020 11.94 12.37 11.60 12.28 752,431 +0.59(+5.05%)
Apr 21, 2020 12.00 12.00 11.41 11.69 409,566 -0.40(-3.31%)
Apr 20, 2020 12.53 13.09 12.03 12.09 520,147 -0.68(-5.32%)
Apr 17, 2020 13.01 13.36 12.65 12.77 650,500 +0.34(+2.74%)
Apr 16, 2020 12.79 12.97 12.08 12.43 655,378 -0.21(-1.66%)
Apr 15, 2020 13.00 13.00 12.38 12.64 393,784 -0.70(-5.25%)
Apr 14, 2020 13.00 13.71 13.00 13.34 569,557 +0.53(+4.14%)
Apr 13, 2020 12.85 13.06 12.44 12.81 440,872 -0.01(-0.08%)
Apr 09, 2020 13.73 14.15 12.71 12.82 1,010,100 -0.59(-4.40%)
Apr 08, 2020 13.31 14.33 13.15 13.41 501,801 +0.33(+2.52%)
Apr 07, 2020 13.63 14.44 12.94 13.08 546,679 +0.28(+2.19%)
Apr 06, 2020 11.28 13.13 11.28 12.80 870,453 +1.84(+16.79%)
Apr 03, 2020 11.21 11.74 10.80 10.96 630,300 -0.31(-2.75%)
Apr 02, 2020 11.29 11.66 11.07 11.27 802,448 -0.14(-1.23%)
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.