Makemytrip Ltd (NQ: MMYT )

15.38 USD -0.46 (-2.90%)
Official Closing Price Updated: 4:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.01 23.11 22.40 22.90 255,100 -0.18(-0.78%)
Dec 30, 2019 23.68 23.88 22.82 23.08 324,393 -0.51(-2.16%)
Dec 27, 2019 23.88 24.03 23.49 23.59 344,500 -0.29(-1.21%)
Dec 26, 2019 24.53 24.60 23.83 23.88 209,213 -0.65(-2.65%)
Dec 24, 2019 24.50 24.68 24.23 24.53 175,100 +0.18(+0.74%)
Dec 23, 2019 23.88 24.42 23.48 24.35 562,924 +0.53(+2.23%)
Dec 20, 2019 23.78 24.53 23.48 23.82 650,400 +0.04(+0.17%)
Dec 19, 2019 23.88 24.64 23.73 23.78 141,997 -0.12(-0.50%)
Dec 18, 2019 24.67 24.68 23.59 23.90 381,472 -0.78(-3.16%)
Dec 17, 2019 25.19 25.35 24.68 24.68 145,668 -0.51(-2.02%)
Dec 16, 2019 25.53 26.01 25.15 25.19 228,311 -0.21(-0.83%)
Dec 13, 2019 24.83 25.85 24.83 25.40 447,600 +0.65(+2.61%)
Dec 12, 2019 24.62 24.92 24.60 24.75 59,889 +0.10(+0.43%)
Dec 11, 2019 24.65 25.05 24.58 24.65 94,882 -0.09(-0.36%)
Dec 10, 2019 25.25 25.43 24.53 24.74 87,615 -0.54(-2.14%)
Dec 09, 2019 25.36 25.86 25.28 25.28 105,281 -0.17(-0.67%)
Dec 06, 2019 25.33 25.77 25.20 25.45 177,800 +0.42(+1.68%)
Dec 05, 2019 24.69 25.58 24.58 25.03 238,960 +0.40(+1.62%)
Dec 04, 2019 24.82 25.04 24.59 24.63 207,929 -0.23(-0.93%)
Dec 03, 2019 24.67 24.92 24.49 24.86 304,388 -0.19(-0.76%)
Dec 02, 2019 25.98 25.98 24.85 25.05 152,761 -0.98(-3.76%)
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%)
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.