Makemytrip Ltd (NQ: MMYT )

70.56 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.58 26.76 26.69 429,126 +2.07(+8.41%)
Jan 28, 2022 23.16 24.67 22.58 24.62 280,096 +1.31(+5.62%)
Jan 27, 2022 23.23 23.80 22.22 23.31 732,930 +0.60(+2.64%)
Jan 26, 2022 24.72 25.86 22.56 22.71 609,323 -1.83(-7.46%)
Jan 25, 2022 24.06 25.31 23.95 24.54 332,844 -0.63(-2.50%)
Jan 24, 2022 25.59 25.59 23.64 25.17 521,341 -0.98(-3.75%)
Jan 21, 2022 26.18 26.87 25.34 26.15 240,688 -0.35(-1.32%)
Jan 20, 2022 26.62 27.93 26.48 26.50 184,913 -0.16(-0.60%)
Jan 19, 2022 27.26 28.33 26.54 26.66 292,852 -0.40(-1.48%)
Jan 18, 2022 26.18 27.66 26.06 27.06 437,013 +0.27(+1.01%)
Jan 14, 2022 26.79 0 -0.54(-1.98%)
Jan 13, 2022 26.99 28.39 26.99 27.33 281,741 +0.30(+1.11%)
Jan 12, 2022 26.39 27.42 26.01 27.03 341,771 +1.09(+4.20%)
Jan 11, 2022 25.71 26.45 25.39 25.94 186,287 -0.02(-0.08%)
Jan 10, 2022 26.03 26.05 24.68 25.96 170,457 -0.19(-0.73%)
Jan 07, 2022 26.09 26.88 25.51 26.15 133,954 -0.08(-0.30%)
Jan 06, 2022 26.49 26.89 25.67 26.23 212,809 -0.03(-0.11%)
Jan 05, 2022 27.94 28.50 26.18 26.26 282,034 -1.74(-6.21%)
Jan 04, 2022 29.41 29.42 27.95 28.00 202,684 -1.07(-3.68%)
Jan 03, 2022 28.00 29.25 27.85 29.07 183,730 +1.36(+4.91%)
Dec 31, 2021 28.24 28.44 27.49 27.71 73,030 -0.72(-2.53%)
Dec 30, 2021 27.74 29.00 27.66 28.43 153,504 +0.69(+2.49%)
Dec 29, 2021 28.13 28.52 27.52 27.74 174,784 -0.62(-2.19%)
Dec 28, 2021 28.69 29.05 28.16 28.36 148,630 -0.63(-2.17%)
Dec 27, 2021 28.44 29.08 27.81 28.99 155,949 +0.68(+2.40%)
Dec 23, 2021 28.71 28.83 28.10 28.31 135,674 -0.21(-0.74%)
Dec 22, 2021 28.43 29.14 28.11 28.52 113,135 +0.02(+0.07%)
Dec 21, 2021 27.31 28.94 27.31 28.50 273,838 +1.72(+6.42%)
Dec 20, 2021 25.97 26.92 25.21 26.78 246,772 -0.15(-0.56%)
Dec 17, 2021 26.42 27.26 26.17 26.93 624,840 +0.17(+0.64%)
Dec 16, 2021 27.51 28.34 26.69 26.76 333,143 -0.70(-2.55%)
Dec 15, 2021 27.13 27.57 26.37 27.46 345,356 +0.18(+0.66%)
Dec 14, 2021 26.56 27.86 26.50 27.28 372,404 +0.12(+0.44%)
Dec 13, 2021 28.69 28.91 26.95 27.16 506,356 -1.53(-5.33%)
Dec 10, 2021 29.14 29.44 27.89 28.69 1,535,194 -0.32(-1.10%)
Dec 09, 2021 28.41 29.23 28.02 29.01 440,596 +0.05(+0.17%)
Dec 08, 2021 27.11 29.23 27.05 28.96 422,144 +1.78(+6.55%)
Dec 07, 2021 27.31 28.11 27.11 27.18 666,089 +1.02(+3.90%)
Dec 06, 2021 24.88 27.03 24.32 26.16 479,521 +1.58(+6.44%)
Dec 03, 2021 25.74 25.91 24.08 24.58 1,178,478 -1.26(-4.89%)
Dec 02, 2021 24.87 25.95 24.05 25.84 519,701 +0.81(+3.24%)
Dec 01, 2021 25.07 26.07 24.85 25.03 874,994 +0.68(+2.79%)
Nov 30, 2021 25.04 25.35 23.80 24.35 864,770 -1.18(-4.62%)
Nov 29, 2021 26.94 27.17 24.90 25.53 816,232 -0.80(-3.04%)
Nov 26, 2021 27.58 27.87 25.66 26.33 380,727 -2.67(-9.21%)
Nov 24, 2021 29.54 29.95 28.53 29.00 533,947 -1.02(-3.40%)
Nov 23, 2021 31.76 31.81 29.87 30.02 451,484 -1.79(-5.63%)
Nov 22, 2021 33.07 33.31 31.76 31.81 355,394 -1.20(-3.62%)
Nov 19, 2021 33.42 33.92 32.77 33.01 459,670 -0.79(-2.33%)
Nov 18, 2021 34.00 33.98 33.55 33.79 253,425 -0.21(-0.61%)
Nov 17, 2021 34.10 34.91 33.55 34.00 1,107,580 -0.14(-0.41%)
Nov 16, 2021 34.02 34.40 33.55 34.14 530,877 +0.12(+0.35%)
Nov 15, 2021 34.02 34.22 33.46 34.02 224,826 +0.44(+1.31%)
Nov 12, 2021 33.00 33.64 33.00 33.58 81,536 +0.51(+1.54%)
Nov 11, 2021 33.11 33.30 32.51 33.07 136,026 +0.20(+0.61%)
Nov 10, 2021 33.90 32.87 550,817 -1.22(-3.58%)
Nov 09, 2021 35.21 35.25 33.63 34.09 366,458 -1.38(-3.89%)
Nov 08, 2021 35.36 36.28 35.18 35.47 392,141 +0.50(+1.43%)
Nov 05, 2021 33.08 35.27 33.00 34.97 604,628 +2.50(+7.70%)
Nov 04, 2021 32.75 33.09 32.44 32.47 166,207 -0.28(-0.85%)
Nov 03, 2021 32.38 33.18 32.16 32.75 349,318 +0.08(+0.24%)
Nov 02, 2021 32.40 34.27 32.26 32.67 423,322 -0.30(-0.91%)
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.