Makemytrip Ltd (NQ: MMYT )

24.38 USD -0.44 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 28.57 29.53 28.01 28.15 174,551 -0.31(-1.09%)
Jul 30, 2021 29.60 30.33 28.13 28.46 438,483 -1.52(-5.07%)
Jul 29, 2021 28.88 30.18 28.88 29.98 344,119 +1.26(+4.39%)
Jul 28, 2021 29.03 29.96 27.91 28.72 429,851 +0.16(+0.56%)
Jul 27, 2021 29.06 29.06 27.69 28.56 390,267 -0.08(-0.28%)
Jul 26, 2021 28.44 29.40 28.21 28.64 244,665 +0.16(+0.56%)
Jul 23, 2021 28.91 29.15 28.30 28.48 127,857 -0.37(-1.28%)
Jul 22, 2021 29.00 29.18 27.81 28.85 244,131 -0.02(-0.07%)
Jul 21, 2021 27.41 29.20 27.33 28.87 265,476 +1.78(+6.57%)
Jul 20, 2021 26.78 27.33 26.10 27.09 223,724 +0.45(+1.69%)
Jul 19, 2021 26.89 27.35 25.27 26.64 671,512 -0.87(-3.16%)
Jul 16, 2021 29.09 29.33 27.28 27.51 677,356 -1.24(-4.31%)
Jul 15, 2021 30.09 30.16 27.99 28.75 381,517 -1.55(-5.12%)
Jul 14, 2021 31.42 31.89 30.21 30.30 733,727 -0.84(-2.70%)
Jul 13, 2021 30.02 31.21 29.80 31.14 351,366 +0.98(+3.25%)
Jul 12, 2021 30.21 30.90 29.81 30.16 120,137 +0.04(+0.13%)
Jul 09, 2021 29.35 30.16 29.04 30.12 170,954 +1.20(+4.15%)
Jul 08, 2021 27.75 29.21 27.75 28.92 249,609 +0.16(+0.56%)
Jul 07, 2021 29.89 29.89 28.00 28.76 428,285 -1.08(-3.62%)
Jul 06, 2021 29.82 30.71 29.60 29.84 336,148 -0.02(-0.07%)
Jul 02, 2021 29.93 30.19 29.46 29.86 238,623 +0.05(+0.17%)
Jul 01, 2021 30.23 30.78 29.69 29.81 195,219 -0.24(-0.80%)
Jun 30, 2021 30.95 31.68 30.03 30.05 390,333 -1.09(-3.50%)
Jun 29, 2021 31.24 31.80 30.69 31.14 387,005 -0.03(-0.10%)
Jun 28, 2021 31.63 32.05 30.50 31.17 381,875 -0.46(-1.45%)
Jun 25, 2021 32.87 33.00 31.60 31.63 309,301 -1.15(-3.51%)
Jun 24, 2021 32.43 33.06 32.30 32.78 509,549 +0.79(+2.47%)
Jun 23, 2021 31.03 32.65 31.03 31.99 612,455 +0.99(+3.19%)
Jun 22, 2021 29.87 31.10 29.87 31.00 435,650 +1.01(+3.37%)
Jun 21, 2021 29.13 30.11 28.61 29.99 361,610 +0.92(+3.16%)
Jun 18, 2021 29.97 30.09 28.52 29.07 610,161 -1.52(-4.97%)
Jun 17, 2021 29.47 31.28 29.36 30.59 624,082 +0.96(+3.24%)
Jun 16, 2021 28.42 29.72 28.42 29.63 654,792 +1.01(+3.53%)
Jun 15, 2021 28.73 29.03 28.12 28.62 349,080 -0.10(-0.35%)
Jun 14, 2021 28.88 28.94 27.74 28.72 518,726 -0.28(-0.97%)
Jun 11, 2021 28.47 29.23 28.20 29.00 1,020,945 +0.61(+2.15%)
Jun 10, 2021 28.56 29.13 27.79 28.39 416,296 -0.25(-0.87%)
Jun 09, 2021 28.79 29.38 28.36 28.64 684,241 +0.19(+0.67%)
Jun 08, 2021 26.94 28.52 26.91 28.45 900,446 +1.84(+6.91%)
Jun 07, 2021 27.46 27.67 26.42 26.61 638,327 -0.90(-3.27%)
Jun 04, 2021 28.29 28.68 27.35 27.51 284,545 -0.78(-2.76%)
Jun 03, 2021 28.30 28.96 27.66 28.29 655,185 -0.07(-0.25%)
Jun 02, 2021 27.54 28.92 26.76 28.36 2,877,934 +0.61(+2.20%)
Jun 01, 2021 27.92 27.95 26.61 27.75 696,058 +0.25(+0.91%)
May 28, 2021 27.36 28.11 27.10 27.50 624,618 +0.12(+0.44%)
May 27, 2021 27.31 28.13 27.11 27.38 921,178 +0.19(+0.70%)
May 26, 2021 26.86 28.17 26.86 27.19 463,822 +0.73(+2.76%)
May 25, 2021 27.20 28.24 26.46 26.46 492,226 +0.60(+2.32%)
May 24, 2021 26.15 26.51 25.85 25.86 240,896 -0.02(-0.08%)
May 21, 2021 26.43 26.76 25.82 25.88 247,763 -0.40(-1.52%)
May 20, 2021 25.50 26.44 25.41 26.28 212,781 +0.94(+3.71%)
May 19, 2021 24.97 25.52 24.72 25.34 178,990 +0.05(+0.20%)
May 18, 2021 24.93 25.83 24.40 25.29 1,309,415 +0.28(+1.12%)
May 17, 2021 24.75 25.21 24.58 25.01 281,999 +0.38(+1.54%)
May 14, 2021 24.04 24.73 23.64 24.63 286,145 +1.02(+4.32%)
May 13, 2021 24.58 25.21 23.03 23.61 303,219 -0.75(-3.08%)
May 12, 2021 24.86 25.61 24.23 24.36 1,230,970 -0.71(-2.83%)
May 11, 2021 24.25 25.57 24.15 25.07 487,450 +0.08(+0.32%)
May 10, 2021 25.51 25.59 24.51 24.99 320,492 -0.65(-2.54%)
May 07, 2021 25.18 25.98 25.00 25.64 168,875 +0.65(+2.60%)
May 06, 2021 25.28 25.59 24.26 24.99 475,946 -0.27(-1.07%)
May 05, 2021 26.68 27.18 25.18 25.26 441,388 -1.25(-4.72%)
May 04, 2021 27.00 27.33 26.10 26.51 609,970 -0.45(-1.67%)
May 03, 2021 27.47 27.59 26.88 26.96 329,744 -0.46(-1.68%)
Apr 30, 2021 27.30 28.00 26.56 27.42 711,500 -0.60(-2.14%)
Apr 29, 2021 27.69 28.08 27.29 28.02 374,729 +0.46(+1.67%)
Apr 28, 2021 27.39 27.75 26.91 27.56 284,969 +0.02(+0.07%)
Apr 27, 2021 26.96 27.98 26.96 27.54 564,365 +0.51(+1.89%)
Apr 26, 2021 26.45 27.41 26.36 27.03 467,571 +0.78(+2.97%)
Apr 23, 2021 26.09 26.59 25.44 26.25 505,600 -0.03(-0.11%)
Apr 22, 2021 25.16 26.43 24.93 26.28 677,477 +1.22(+4.87%)
Apr 21, 2021 23.96 25.11 23.96 25.06 487,243 +0.55(+2.24%)
Apr 20, 2021 25.51 26.18 23.91 24.51 1,144,799 -1.19(-4.63%)
Apr 19, 2021 26.14 26.57 25.52 25.70 663,062 -0.65(-2.47%)
Apr 16, 2021 26.04 26.48 25.43 26.35 437,600 +0.30(+1.15%)
Apr 15, 2021 28.34 28.55 25.86 26.05 672,151 -2.22(-7.85%)
Apr 14, 2021 28.02 28.83 28.00 28.27 158,269 +0.28(+1.00%)
Apr 13, 2021 28.33 28.65 27.66 27.99 518,808 -0.26(-0.92%)
Apr 12, 2021 30.10 30.58 27.99 28.25 631,568 -2.03(-6.70%)
Apr 09, 2021 29.47 30.47 29.21 30.28 204,400 +0.45(+1.51%)
Apr 08, 2021 29.94 30.63 29.53 29.83 340,296 -0.10(-0.33%)
Apr 07, 2021 31.00 31.17 29.84 29.93 401,897 -0.96(-3.11%)
Apr 06, 2021 31.41 32.53 30.85 30.89 581,607 -0.48(-1.53%)
Apr 05, 2021 32.77 32.77 31.22 31.37 346,526 -0.71(-2.21%)
Apr 01, 2021 32.08 33.04 31.76 32.08 287,800 +0.50(+1.58%)
Mar 31, 2021 31.57 32.43 31.41 31.58 377,330 +0.30(+0.96%)
Mar 30, 2021 30.56 31.52 30.12 31.28 126,400 +0.81(+2.66%)
Mar 29, 2021 31.69 32.41 30.24 30.47 263,845 -1.70(-5.28%)
Mar 26, 2021 31.37 32.27 31.05 32.17 224,000 +0.79(+2.52%)
Mar 25, 2021 29.33 31.52 29.01 31.38 365,477 +1.06(+3.50%)
Mar 24, 2021 33.24 33.33 30.02 30.32 846,498 -2.78(-8.40%)
Mar 23, 2021 34.59 34.99 32.96 33.10 431,594 -1.94(-5.54%)
Mar 22, 2021 36.46 36.46 34.50 35.04 775,948 -1.54(-4.21%)
Mar 19, 2021 36.40 37.40 35.76 36.58 567,800 -0.07(-0.19%)
Mar 18, 2021 38.25 38.40 36.55 36.65 581,888 -1.75(-4.56%)
Mar 17, 2021 37.33 38.99 36.52 38.40 536,866 +0.43(+1.13%)
Mar 16, 2021 38.07 39.01 37.50 37.97 769,190 -0.20(-0.52%)
Mar 15, 2021 37.37 38.25 36.42 38.17 819,931 +1.16(+3.13%)
Mar 12, 2021 35.52 37.35 35.52 37.01 558,600 +0.75(+2.07%)
Mar 11, 2021 34.60 36.54 34.16 36.26 614,825 +2.57(+7.63%)
Mar 10, 2021 33.69 34.63 32.78 33.69 368,014 +0.69(+2.09%)
Mar 09, 2021 31.93 33.44 31.75 33.00 551,053 +1.97(+6.35%)
Mar 08, 2021 32.18 32.82 30.89 31.03 652,171 -1.14(-3.54%)
Mar 05, 2021 32.42 34.03 29.93 32.17 1,487,200 +0.00(+0.00%)
Mar 04, 2021 34.26 34.70 31.71 32.17 785,515 -2.53(-7.29%)
Mar 03, 2021 35.78 37.46 34.50 34.70 1,000,599 -1.14(-3.18%)
Mar 02, 2021 36.08 36.96 35.33 35.84 2,359,091 -0.06(-0.17%)
Mar 01, 2021 33.93 36.58 33.43 35.90 1,575,180 +2.35(+7.00%)
Feb 26, 2021 30.90 34.14 30.64 33.55 974,500 +3.22(+10.62%)
Feb 25, 2021 31.92 32.13 30.11 30.33 341,372 -1.37(-4.32%)
Feb 24, 2021 31.82 32.96 31.25 31.70 353,546 -0.16(-0.50%)
Feb 23, 2021 31.17 31.99 29.01 31.86 939,457 -0.42(-1.30%)
Feb 22, 2021 32.42 32.92 31.67 32.28 711,163 -0.70(-2.12%)
Feb 19, 2021 30.22 33.49 30.11 32.98 854,300 +3.04(+10.15%)
Feb 18, 2021 29.06 30.12 28.78 29.94 920,898 +0.14(+0.47%)
Feb 17, 2021 30.08 30.28 29.34 29.80 763,122 -0.15(-0.50%)
Feb 16, 2021 30.49 30.70 29.43 29.95 716,468 +0.27(+0.91%)
Feb 12, 2021 30.06 30.45 29.27 29.68 249,200 -0.59(-1.95%)
Feb 11, 2021 31.48 31.48 29.80 30.27 200,435 -1.03(-3.29%)
Feb 10, 2021 31.26 31.86 29.54 31.30 529,812 +0.48(+1.56%)
Feb 09, 2021 29.36 31.50 29.00 30.82 822,161 +0.90(+3.01%)
Feb 08, 2021 29.25 30.29 28.61 29.92 719,151 +1.36(+4.76%)
Feb 05, 2021 28.32 30.01 28.12 28.56 1,803,300 +0.38(+1.35%)
Feb 04, 2021 29.92 29.92 27.18 28.18 2,068,655 -3.40(-10.77%)
Feb 03, 2021 30.69 32.14 30.31 31.58 382,150 +0.73(+2.37%)
Feb 02, 2021 31.31 31.32 30.02 30.85 296,585 +0.56(+1.85%)
Feb 01, 2021 28.81 30.38 28.60 30.29 257,167 +1.76(+6.17%)
Jan 29, 2021 30.41 30.92 28.53 28.53 332,700 -1.90(-6.24%)
Jan 28, 2021 29.47 31.48 28.59 30.43 298,707 +0.96(+3.26%)
Jan 27, 2021 29.76 30.46 28.28 29.47 371,967 -0.47(-1.57%)
Jan 26, 2021 31.08 31.18 29.28 29.94 243,905 -1.10(-3.54%)
Jan 25, 2021 31.00 33.33 30.50 31.04 415,106 -0.23(-0.74%)
Jan 22, 2021 30.60 31.63 30.11 31.27 528,300 -0.32(-1.01%)
Jan 21, 2021 31.59 32.29 30.73 31.59 323,982 +0.06(+0.19%)
Jan 20, 2021 31.27 31.60 29.92 31.53 347,549 +0.38(+1.22%)
Jan 19, 2021 31.08 31.99 30.96 31.15 420,041 +0.23(+0.74%)
Jan 15, 2021 31.00 31.43 30.00 30.92 238,700 -0.54(-1.72%)
Jan 14, 2021 30.00 31.55 29.56 31.46 255,314 +1.35(+4.48%)
Jan 13, 2021 30.50 31.99 30.09 30.11 141,026 -0.29(-0.95%)
Jan 12, 2021 29.39 31.79 29.39 30.40 475,151 +1.67(+5.81%)
Jan 11, 2021 28.00 28.95 27.90 28.73 191,917 +0.01(+0.03%)
Jan 08, 2021 29.99 30.00 27.89 28.72 294,900 -0.79(-2.68%)
Jan 07, 2021 28.99 30.09 28.95 29.51 261,358 +0.73(+2.54%)
Jan 06, 2021 29.10 29.51 28.13 28.78 327,554 -0.09(-0.31%)
Jan 05, 2021 28.80 29.84 28.67 28.87 324,444 +0.76(+2.70%)
Jan 04, 2021 29.91 30.37 27.81 28.11 524,382 -1.42(-4.81%)
Dec 31, 2020 29.53 29.53 29.53 183,995 +1.07(+3.76%)
Dec 30, 2020 27.60 28.75 27.60 28.46 183,995 +1.11(+4.06%)
Dec 29, 2020 26.96 27.55 26.30 27.35 138,520 +0.42(+1.56%)
Dec 28, 2020 27.28 27.83 26.73 26.93 242,270 -0.26(-0.96%)
Dec 24, 2020 27.00 27.67 26.76 27.19 145,100 +0.19(+0.70%)
Dec 23, 2020 27.50 28.00 26.89 27.00 206,506 -0.04(-0.15%)
Dec 22, 2020 26.88 27.21 26.50 27.04 200,538 +0.24(+0.90%)
Dec 21, 2020 26.67 27.51 26.59 26.80 264,327 -0.60(-2.19%)
Dec 18, 2020 26.89 27.50 26.64 27.40 709,300 +0.70(+2.62%)
Dec 17, 2020 27.18 27.43 25.95 26.70 375,517 -0.37(-1.37%)
Dec 16, 2020 27.60 27.97 26.54 27.07 665,107 -0.54(-1.96%)
Dec 15, 2020 26.00 27.69 25.70 27.61 380,982 +1.66(+6.40%)
Dec 14, 2020 26.40 26.51 25.57 25.95 378,558 -0.09(-0.35%)
Dec 11, 2020 25.01 26.19 24.55 26.04 523,100 +0.71(+2.80%)
Dec 10, 2020 24.50 25.40 24.46 25.33 804,413 +0.54(+2.18%)
Dec 09, 2020 25.21 25.77 24.09 24.79 595,325 -0.47(-1.86%)
Dec 08, 2020 24.69 25.34 24.58 25.26 213,012 +0.58(+2.35%)
Dec 07, 2020 26.35 26.59 24.55 24.68 372,043 -1.91(-7.18%)
Dec 04, 2020 25.90 26.75 25.43 26.59 220,200 +0.93(+3.62%)
Dec 03, 2020 25.20 25.90 24.62 25.66 805,084 +0.68(+2.72%)
Dec 02, 2020 24.89 25.79 24.41 24.98 460,103 +0.15(+0.60%)
Dec 01, 2020 25.24 25.92 24.78 24.83 854,435 +0.02(+0.08%)
Nov 30, 2020 25.27 25.27 24.33 24.81 318,145 -0.78(-3.05%)
Nov 27, 2020 25.80 26.00 25.23 25.59 197,000 -0.21(-0.81%)
Nov 25, 2020 27.44 27.44 24.58 25.80 776,000 -1.70(-6.18%)
Nov 24, 2020 26.49 27.60 26.42 27.50 343,720 +1.18(+4.48%)
Nov 23, 2020 25.50 26.48 25.39 26.32 474,293 +0.67(+2.61%)
Nov 20, 2020 25.40 25.79 25.06 25.65 345,900 +0.42(+1.66%)
Nov 19, 2020 24.99 25.49 24.72 25.23 424,246 +0.30(+1.20%)
Nov 18, 2020 25.02 25.25 24.65 24.93 372,508 +0.08(+0.32%)
Nov 17, 2020 25.14 25.28 24.48 24.85 443,478 -0.92(-3.57%)
Nov 16, 2020 25.00 25.84 24.75 25.77 646,844 +1.52(+6.27%)
Nov 13, 2020 23.80 24.57 23.52 24.25 465,100 +0.82(+3.50%)
Nov 12, 2020 23.36 23.84 22.86 23.43 385,021 -0.37(-1.55%)
Nov 11, 2020 23.71 23.91 22.86 23.80 489,998 +0.26(+1.10%)
Nov 10, 2020 23.00 23.90 22.33 23.54 749,666 +0.34(+1.47%)
Nov 09, 2020 22.94 23.55 22.79 23.20 791,458 +3.20(+16.00%)
Nov 06, 2020 20.96 20.96 19.98 20.00 229,400 -0.55(-2.68%)
Nov 05, 2020 20.29 20.75 20.11 20.55 228,380 +0.60(+3.01%)
Nov 04, 2020 19.38 20.17 19.18 19.95 202,418 +0.69(+3.58%)
Nov 03, 2020 19.10 19.44 18.95 19.26 278,230 +0.34(+1.80%)
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.