Makemytrip Ltd (NQ: MMYT )

71.05 +0.45 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.46 492,236 +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%)
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.