Makemytrip Ltd (NQ: MMYT )

25.59 USD -0.21 (-0.81%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.90 26.21 25.68 26.03 175,800 -0.08(-0.31%)
Nov 27, 2019 25.63 26.27 25.44 26.11 510,400 +0.56(+2.19%)
Nov 26, 2019 25.63 25.84 25.27 25.55 358,149 -0.08(-0.31%)
Nov 25, 2019 25.59 25.85 25.45 25.63 283,910 +0.23(+0.91%)
Nov 22, 2019 24.85 25.45 24.76 25.40 211,300 +0.57(+2.30%)
Nov 21, 2019 25.25 25.52 24.68 24.83 218,130 -0.42(-1.66%)
Nov 20, 2019 25.69 25.75 24.86 25.25 177,176 -0.55(-2.13%)
Nov 19, 2019 25.52 25.95 25.42 25.80 165,400 +0.30(+1.18%)
Nov 18, 2019 25.84 25.84 25.33 25.50 130,819 -0.36(-1.39%)
Nov 15, 2019 26.20 26.34 25.74 25.86 159,000 -0.19(-0.73%)
Nov 14, 2019 25.94 26.60 25.90 26.05 399,923 +0.17(+0.66%)
Nov 13, 2019 26.26 26.36 25.75 25.88 205,992 -0.65(-2.45%)
Nov 12, 2019 26.35 26.78 26.26 26.53 134,778 +0.09(+0.34%)
Nov 11, 2019 26.21 26.89 26.17 26.44 99,834 -0.05(-0.19%)
Nov 08, 2019 26.30 26.82 26.26 26.49 611,000 -0.21(-0.79%)
Nov 07, 2019 27.85 27.90 26.50 26.70 260,314 -1.29(-4.61%)
Nov 06, 2019 27.45 28.06 27.09 27.99 209,915 +0.53(+1.93%)
Nov 05, 2019 26.67 27.93 26.39 27.46 547,406 +0.68(+2.54%)
Nov 04, 2019 23.36 27.37 23.36 26.78 837,723 +3.50(+15.03%)
Nov 01, 2019 23.08 23.57 23.03 23.28 281,200 +0.26(+1.13%)
Oct 31, 2019 22.87 23.12 22.73 23.02 94,469 +0.09(+0.39%)
Oct 30, 2019 22.79 23.26 22.79 22.93 100,820 +0.16(+0.70%)
Oct 29, 2019 22.99 23.12 22.27 22.77 183,294 -0.22(-0.96%)
Oct 28, 2019 22.20 23.26 22.20 22.99 120,699 +0.78(+3.51%)
Oct 25, 2019 21.49 22.30 21.49 22.21 219,500 +0.46(+2.11%)
Oct 24, 2019 21.78 21.95 21.40 21.75 175,441 -0.01(-0.05%)
Oct 23, 2019 21.65 22.06 21.50 21.76 127,995 +0.11(+0.51%)
Oct 22, 2019 21.54 22.10 21.54 21.65 454,605 +0.20(+0.93%)
Oct 21, 2019 21.57 21.80 21.25 21.45 219,548 -0.08(-0.37%)
Oct 18, 2019 22.09 22.20 21.21 21.53 150,800 -0.46(-2.09%)
Oct 17, 2019 21.85 22.63 21.67 21.99 351,368 +0.19(+0.87%)
Oct 16, 2019 22.40 22.40 21.70 21.80 317,669 -0.63(-2.81%)
Oct 15, 2019 23.11 23.11 22.36 22.43 515,570 -0.44(-1.92%)
Oct 14, 2019 23.15 23.23 22.51 22.87 211,021 -0.30(-1.29%)
Oct 11, 2019 23.08 23.45 23.03 23.17 187,400 +0.35(+1.53%)
Oct 10, 2019 22.65 22.96 22.51 22.82 127,371 +0.18(+0.80%)
Oct 09, 2019 22.10 22.77 22.04 22.64 235,513 +0.59(+2.68%)
Oct 08, 2019 22.50 22.50 21.93 22.05 80,434 -0.53(-2.35%)
Oct 07, 2019 22.76 22.94 22.27 22.58 113,495 -0.23(-1.01%)
Oct 04, 2019 22.93 23.10 22.66 22.81 72,900 -0.03(-0.13%)
Oct 03, 2019 22.21 22.86 22.01 22.84 254,254 +0.46(+2.06%)
Oct 02, 2019 22.14 22.50 21.92 22.38 126,511 -0.10(-0.44%)
Oct 01, 2019 22.99 23.17 22.30 22.48 219,034 -0.21(-0.93%)
Sep 30, 2019 22.97 23.03 22.54 22.69 227,585 -0.23(-1.00%)
Sep 27, 2019 23.73 23.94 22.86 22.92 152,300 -0.73(-3.09%)
Sep 26, 2019 23.37 23.70 23.22 23.65 210,014 +0.30(+1.28%)
Sep 25, 2019 23.29 23.50 22.86 23.35 222,982 +0.12(+0.52%)
Sep 24, 2019 24.00 24.28 23.14 23.23 284,579 -0.61(-2.56%)
Sep 23, 2019 24.30 25.18 23.81 23.84 548,953 -0.45(-1.85%)
Sep 20, 2019 23.80 24.46 23.61 24.29 345,900 +0.67(+2.84%)
Sep 19, 2019 24.10 24.16 23.59 23.62 82,967 -0.58(-2.40%)
Sep 18, 2019 24.50 24.61 23.93 24.20 110,120 -0.22(-0.90%)
Sep 17, 2019 24.00 24.45 23.90 24.42 68,782 +0.37(+1.54%)
Sep 16, 2019 23.62 24.14 23.56 24.05 121,144 +0.38(+1.61%)
Sep 13, 2019 24.05 24.05 23.52 23.67 135,700 -0.25(-1.05%)
Sep 12, 2019 24.57 24.61 23.88 23.92 189,148 -0.58(-2.37%)
Sep 11, 2019 23.96 24.68 23.89 24.50 161,626 +0.49(+2.04%)
Sep 10, 2019 23.24 24.31 23.18 24.01 114,555 +0.63(+2.69%)
Sep 09, 2019 23.87 24.16 23.19 23.38 119,799 -0.44(-1.85%)
Sep 06, 2019 23.46 24.21 23.36 23.82 254,200 +0.28(+1.19%)
Sep 05, 2019 23.26 23.85 22.95 23.54 222,980 +0.47(+2.04%)
Sep 04, 2019 22.97 23.19 22.62 23.07 278,236 +0.33(+1.45%)
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.