Makemytrip Ltd (NQ: MMYT )

70.40 -0.20 (-0.28%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.63 29.07 27.33 27.83 281,126 -0.95(-3.30%)
Sep 29, 2014 27.85 28.93 27.85 28.78 131,328 +0.55(+1.95%)
Sep 26, 2014 28.11 28.46 27.91 28.23 107,941 +0.32(+1.15%)
Sep 25, 2014 28.45 29.09 27.62 27.91 489,025 -0.38(-1.34%)
Sep 24, 2014 28.28 28.61 27.85 28.29 217,424 +0.17(+0.60%)
Sep 23, 2014 27.69 28.37 27.69 28.12 82,030 +0.20(+0.72%)
Sep 22, 2014 28.27 28.27 27.40 27.92 215,493 -0.52(-1.83%)
Sep 19, 2014 28.99 29.61 28.02 28.44 380,714 -0.14(-0.49%)
Sep 18, 2014 28.17 28.72 27.84 28.58 127,398 +0.62(+2.22%)
Sep 17, 2014 28.18 28.45 27.90 27.96 102,696 -0.11(-0.39%)
Sep 16, 2014 27.61 28.26 27.28 28.07 164,294 +0.20(+0.72%)
Sep 15, 2014 29.91 30.33 27.62 27.87 331,500 -2.11(-7.04%)
Sep 12, 2014 31.02 31.06 29.75 29.98 436,046 -0.93(-3.01%)
Sep 11, 2014 31.38 31.64 30.76 30.91 189,713 -0.53(-1.69%)
Sep 10, 2014 31.00 31.67 30.50 31.44 141,776 +0.27(+0.87%)
Sep 09, 2014 31.40 31.74 30.75 31.17 804,721 -0.08(-0.26%)
Sep 08, 2014 29.68 31.93 29.67 31.25 653,101 +1.70(+5.75%)
Sep 05, 2014 29.12 29.78 28.75 29.55 130,246 +0.49(+1.69%)
Sep 04, 2014 28.77 29.84 28.74 29.06 82,331 -0.16(-0.55%)
Sep 03, 2014 29.28 29.68 29.00 29.22 152,197 +0.19(+0.65%)
Sep 02, 2014 29.01 29.18 28.77 29.03 156,596 +0.05(+0.17%)
Aug 29, 2014 28.72 28.98 28.98 28.98 158,800 +0.20(+0.69%)
Aug 28, 2014 28.50 28.89 28.08 28.78 163,239 +0.29(+1.02%)
Aug 27, 2014 28.00 28.84 27.66 28.49 261,520 +0.84(+3.04%)
Aug 26, 2014 27.58 28.10 27.24 27.65 154,674 +0.02(+0.07%)
Aug 25, 2014 27.48 28.04 27.30 27.63 140,048 +0.43(+1.58%)
Aug 22, 2014 26.96 27.39 26.62 27.20 91,303 +0.45(+1.68%)
Aug 21, 2014 27.56 27.80 26.66 26.75 406,452 -0.73(-2.66%)
Aug 20, 2014 27.45 27.68 27.22 27.48 139,009 -0.09(-0.33%)
Aug 19, 2014 28.58 28.58 27.30 27.57 157,712 -0.95(-3.33%)
Aug 18, 2014 26.84 28.54 26.60 28.52 468,094 +2.12(+8.03%)
Aug 15, 2014 28.09 28.09 26.22 26.40 602,707 -1.40(-5.04%)
Aug 14, 2014 28.18 28.52 27.15 27.80 608,680 -0.23(-0.82%)
Aug 13, 2014 30.00 30.00 27.55 28.03 705,498 -0.70(-2.44%)
Aug 12, 2014 29.63 29.68 28.44 28.73 141,033 -0.97(-3.27%)
Aug 11, 2014 29.46 29.99 29.24 29.70 109,358 +0.46(+1.57%)
Aug 08, 2014 29.95 30.16 29.06 29.24 184,916 -0.58(-1.95%)
Aug 07, 2014 29.93 30.56 29.23 29.82 381,702 +0.28(+0.95%)
Aug 06, 2014 30.11 30.68 29.37 29.54 335,440 -0.74(-2.44%)
Aug 05, 2014 29.81 31.16 29.62 30.28 176,250 +0.28(+0.93%)
Aug 04, 2014 30.11 30.70 29.00 30.00 377,882 +0.04(+0.13%)
Aug 01, 2014 30.01 30.59 29.33 29.96 440,491 -0.31(-1.02%)
Jul 31, 2014 30.32 30.49 29.75 30.27 206,108 +0.13(+0.43%)
Jul 30, 2014 30.00 31.30 28.75 30.14 325,585 +0.97(+3.33%)
Jul 29, 2014 29.07 29.51 28.81 29.17 202,005 +0.12(+0.41%)
Jul 28, 2014 28.79 29.35 28.28 29.05 249,878 +0.35(+1.22%)
Jul 25, 2014 28.47 28.98 27.89 28.70 110,071 +0.13(+0.46%)
Jul 24, 2014 28.19 28.98 27.81 28.57 193,307 +0.02(+0.07%)
Jul 23, 2014 28.17 29.40 28.01 28.55 227,773 +0.55(+1.96%)
Jul 22, 2014 27.28 28.36 27.28 28.00 193,216 +0.79(+2.90%)
Jul 21, 2014 26.76 27.59 26.47 27.21 130,750 +0.32(+1.19%)
Jul 18, 2014 26.12 27.48 25.92 26.89 108,067 +0.74(+2.83%)
Jul 17, 2014 26.49 27.01 26.04 26.15 188,325 -0.62(-2.32%)
Jul 16, 2014 27.29 27.47 26.61 26.77 73,369 -0.35(-1.29%)
Jul 15, 2014 27.79 27.94 26.94 27.12 89,147 -0.83(-2.97%)
Jul 14, 2014 27.90 28.63 27.01 27.95 98,492 +0.10(+0.36%)
Jul 11, 2014 27.82 28.34 27.58 27.85 83,544 -0.14(-0.50%)
Jul 10, 2014 27.76 28.41 27.31 27.99 120,646 -0.60(-2.10%)
Jul 09, 2014 27.59 28.85 27.39 28.59 255,013 +0.85(+3.06%)
Jul 08, 2014 31.40 31.51 26.67 27.74 1,837,884 -3.83(-12.13%)
Jul 07, 2014 32.53 32.64 31.33 31.57 195,526 -1.14(-3.49%)
Jul 03, 2014 33.09 32.71 32.71 32.71 180,100 -0.08(-0.24%)
Jul 02, 2014 34.35 34.50 32.63 32.79 273,557 -1.69(-4.90%)
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.