Makemytrip Ltd (NQ: MMYT )

30.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.70 17.49 16.46 16.88 651,712 +0.17(+1.02%)
Aug 28, 2020 16.14 16.82 16.14 16.71 226,900 +0.70(+4.37%)
Aug 27, 2020 15.98 16.19 15.68 16.01 231,713 +0.02(+0.13%)
Aug 26, 2020 15.78 16.38 15.78 15.99 384,465 +0.18(+1.14%)
Aug 25, 2020 14.81 15.92 14.64 15.81 913,413 +1.13(+7.70%)
Aug 24, 2020 13.75 14.95 13.75 14.68 1,451,320 +0.93(+6.76%)
Aug 21, 2020 14.54 15.07 13.51 13.75 558,400 -0.44(-3.10%)
Aug 20, 2020 13.91 14.72 13.89 14.19 1,959,981 +0.14(+1.00%)
Aug 19, 2020 14.36 14.50 13.93 14.05 974,552 -0.26(-1.82%)
Aug 18, 2020 14.53 14.65 14.27 14.31 572,246 -0.18(-1.24%)
Aug 17, 2020 14.55 14.60 14.25 14.49 571,763 +0.00(+0.00%)
Aug 14, 2020 14.71 14.86 14.29 14.49 291,300 -0.31(-2.09%)
Aug 13, 2020 14.51 15.37 14.51 14.80 496,494 +0.20(+1.37%)
Aug 12, 2020 14.99 15.17 14.40 14.60 705,086 -0.24(-1.62%)
Aug 11, 2020 15.33 15.34 14.74 14.84 1,019,935 -0.11(-0.74%)
Aug 10, 2020 14.39 15.09 14.26 14.95 468,941 +0.70(+4.91%)
Aug 07, 2020 14.45 14.96 14.12 14.25 381,500 -0.24(-1.66%)
Aug 06, 2020 14.85 14.90 14.29 14.49 466,087 -0.36(-2.42%)
Aug 05, 2020 14.94 15.39 14.79 14.85 642,733 +0.12(+0.81%)
Aug 04, 2020 14.82 14.91 14.49 14.73 275,384 -0.09(-0.61%)
Aug 03, 2020 15.53 15.56 14.66 14.82 246,903 -0.75(-4.82%)
Jul 31, 2020 15.94 15.94 15.31 15.57 173,800 -0.27(-1.70%)
Jul 30, 2020 15.72 15.94 15.43 15.84 265,477 -0.16(-1.00%)
Jul 29, 2020 16.03 16.31 15.80 16.00 408,332 +0.03(+0.19%)
Jul 28, 2020 15.92 16.30 15.89 15.97 225,571 -0.12(-0.75%)
Jul 27, 2020 16.28 16.28 15.61 16.09 156,216 -0.12(-0.74%)
Jul 24, 2020 16.61 16.85 15.87 16.21 318,600 -0.65(-3.86%)
Jul 23, 2020 16.74 17.21 16.50 16.86 257,528 +0.24(+1.44%)
Jul 22, 2020 17.10 17.10 16.35 16.62 159,231 -0.56(-3.26%)
Jul 21, 2020 16.60 17.35 16.48 17.18 741,124 +0.91(+5.59%)
Jul 20, 2020 16.45 16.49 16.23 16.27 140,156 -0.19(-1.15%)
Jul 17, 2020 16.51 16.75 16.18 16.46 202,800 -0.11(-0.66%)
Jul 16, 2020 16.72 16.99 15.86 16.57 332,225 +0.48(+2.98%)
Jul 15, 2020 15.19 16.17 15.11 16.09 413,902 +1.14(+7.63%)
Jul 14, 2020 15.34 15.34 14.63 14.95 238,847 -0.56(-3.61%)
Jul 13, 2020 15.59 16.12 15.47 15.51 375,404 +0.17(+1.11%)
Jul 10, 2020 15.31 15.38 14.96 15.34 335,300 +0.03(+0.20%)
Jul 09, 2020 15.69 15.82 14.93 15.31 324,613 -0.38(-2.45%)
Jul 08, 2020 15.83 15.98 15.48 15.70 396,871 -0.06(-0.41%)
Jul 07, 2020 16.43 16.46 15.72 15.76 380,292 -0.89(-5.35%)
Jul 06, 2020 16.61 16.87 16.32 16.65 213,262 +0.58(+3.61%)
Jul 02, 2020 15.69 16.23 15.60 16.07 275,400 +0.80(+5.24%)
Jul 01, 2020 15.34 15.73 15.00 15.27 269,028 -0.05(-0.33%)
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%)
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.