Makemytrip Ltd (NQ: MMYT )

31.82 USD +3.30 (+11.57%)
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 26.82 28.52 387,705 +0.91(+3.30%)
Oct 25, 2021 26.93 27.66 26.52 27.61 281,378 +0.82(+3.06%)
Oct 22, 2021 27.92 27.97 26.57 26.79 335,976 -1.11(-3.98%)
Oct 21, 2021 29.69 29.69 27.84 27.90 404,704 -2.01(-6.72%)
Oct 20, 2021 30.50 30.50 29.79 29.91 125,389 -0.66(-2.16%)
Oct 19, 2021 30.58 31.13 30.09 30.57 157,840 -0.08(-0.26%)
Oct 18, 2021 30.70 31.00 30.16 30.65 328,816 -0.15(-0.49%)
Oct 15, 2021 31.76 32.43 30.76 30.80 785,072 -0.55(-1.75%)
Oct 14, 2021 30.94 31.93 30.45 31.35 714,346 +0.85(+2.79%)
Oct 13, 2021 30.60 31.00 30.19 30.50 354,005 -0.14(-0.46%)
Oct 12, 2021 31.41 31.41 30.14 30.64 397,484 -1.00(-3.16%)
Oct 11, 2021 31.36 32.51 31.19 31.64 386,671 +0.44(+1.41%)
Oct 08, 2021 29.63 31.28 29.45 31.20 262,415 +1.66(+5.62%)
Oct 07, 2021 28.27 30.04 28.27 29.54 316,795 +1.35(+4.79%)
Oct 06, 2021 28.17 28.63 27.63 28.19 460,965 -0.52(-1.81%)
Oct 05, 2021 27.76 28.71 27.50 28.71 254,481 +0.90(+3.24%)
Oct 04, 2021 27.42 27.98 27.14 27.81 286,107 +0.26(+0.94%)
Oct 01, 2021 27.33 27.85 26.98 27.55 237,808 +0.36(+1.32%)
Sep 30, 2021 25.82 27.29 25.41 27.19 457,057 +1.42(+5.51%)
Sep 29, 2021 25.84 25.97 25.49 25.77 271,554 -0.04(-0.15%)
Sep 28, 2021 26.16 26.30 25.54 25.81 200,336 -0.38(-1.45%)
Sep 27, 2021 26.22 26.68 25.73 26.19 259,430 -0.11(-0.42%)
Sep 24, 2021 25.86 27.22 25.78 26.30 548,850 +0.26(+1.00%)
Sep 23, 2021 25.18 26.28 24.41 26.04 256,678 +1.03(+4.12%)
Sep 22, 2021 23.98 25.05 23.81 25.01 257,608 +1.28(+5.39%)
Sep 21, 2021 23.97 24.27 23.65 23.73 185,365 -0.22(-0.92%)
Sep 20, 2021 23.58 24.23 22.96 23.95 393,476 -0.21(-0.87%)
Sep 17, 2021 24.50 24.90 24.00 24.16 461,912 -0.22(-0.90%)
Sep 16, 2021 24.86 25.10 24.28 24.38 305,143 -0.44(-1.77%)
Sep 15, 2021 24.80 24.91 24.21 24.82 220,366 -0.04(-0.16%)
Sep 14, 2021 24.92 25.27 24.51 24.86 234,033 -0.08(-0.32%)
Sep 13, 2021 24.97 25.63 24.44 24.94 412,775 +0.24(+0.97%)
Sep 10, 2021 25.63 25.85 24.61 24.70 344,718 -0.72(-2.83%)
Sep 09, 2021 26.00 26.77 25.36 25.42 822,818 -0.58(-2.23%)
Sep 08, 2021 26.63 26.92 25.31 26.00 292,661 -0.66(-2.48%)
Sep 07, 2021 26.27 26.87 26.03 26.66 207,537 +0.39(+1.48%)
Sep 03, 2021 26.45 26.94 25.78 26.27 145,258 -0.25(-0.94%)
Sep 02, 2021 26.69 27.07 26.36 26.52 165,792 -0.16(-0.60%)
Sep 01, 2021 26.07 27.50 25.70 26.68 517,090 +0.86(+3.33%)
Aug 31, 2021 25.62 26.18 25.32 25.82 198,196 +0.38(+1.49%)
Aug 30, 2021 26.13 26.13 25.19 25.44 207,648 -0.40(-1.55%)
Aug 27, 2021 25.64 26.39 25.40 25.84 312,263 +0.26(+1.02%)
Aug 26, 2021 25.84 26.25 25.41 25.58 195,545 -0.49(-1.88%)
Aug 25, 2021 26.08 26.67 25.81 26.07 493,337 +0.15(+0.58%)
Aug 24, 2021 26.24 26.87 25.82 25.92 524,145 +0.03(+0.12%)
Aug 23, 2021 25.31 26.49 25.02 25.89 460,112 +1.05(+4.23%)
Aug 20, 2021 25.14 25.82 24.78 24.84 593,275 -0.34(-1.35%)
Aug 19, 2021 25.32 25.99 24.71 25.18 259,707 -0.47(-1.83%)
Aug 18, 2021 25.98 26.91 25.58 25.65 295,578 -0.47(-1.80%)
Aug 17, 2021 25.91 26.43 25.30 26.12 311,266 -0.34(-1.28%)
Aug 16, 2021 26.84 27.04 26.37 26.46 426,690 -0.54(-2.00%)
Aug 13, 2021 27.67 28.00 26.88 27.00 176,527 -0.73(-2.63%)
Aug 12, 2021 27.88 27.88 27.18 27.73 249,523 -0.21(-0.75%)
Aug 11, 2021 26.89 28.00 26.58 27.94 308,154 +0.94(+3.48%)
Aug 10, 2021 28.46 28.46 26.94 27.00 227,670 -1.20(-4.26%)
Aug 09, 2021 28.25 28.82 28.12 28.20 166,004 -0.25(-0.88%)
Aug 06, 2021 27.96 28.77 27.85 28.45 214,181 +0.60(+2.15%)
Aug 05, 2021 27.28 28.20 27.08 27.85 251,614 +0.84(+3.11%)
Aug 04, 2021 26.58 27.60 26.58 27.01 227,721 +0.27(+1.01%)
Aug 03, 2021 28.09 28.09 26.69 26.74 316,676 -1.41(-5.01%)
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.