Makemytrip Ltd (NQ: MMYT )

25.66 USD UNCHANGED
Streaming Delayed Price Updated: 5:11 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.52 15.71 15.26 15.36 173,862 -0.02(-0.13%)
Sep 29, 2020 15.70 15.86 15.26 15.38 251,680 -0.46(-2.90%)
Sep 28, 2020 15.90 16.05 15.57 15.84 296,184 -0.07(-0.44%)
Sep 25, 2020 16.31 16.31 15.82 15.91 409,400 -0.39(-2.39%)
Sep 24, 2020 17.05 17.05 16.04 16.30 394,287 -0.84(-4.90%)
Sep 23, 2020 17.88 18.08 16.83 17.14 597,955 -0.75(-4.19%)
Sep 22, 2020 17.28 17.92 16.78 17.89 342,948 +0.74(+4.31%)
Sep 21, 2020 16.98 17.17 16.81 17.15 452,122 -0.28(-1.61%)
Sep 18, 2020 17.58 17.76 17.02 17.43 574,200 -0.22(-1.25%)
Sep 17, 2020 17.58 17.86 17.32 17.65 396,242 -0.15(-0.84%)
Sep 16, 2020 17.22 18.16 17.09 17.80 412,986 +0.57(+3.31%)
Sep 15, 2020 17.00 17.59 16.90 17.23 209,257 +0.35(+2.07%)
Sep 14, 2020 16.39 17.01 16.35 16.88 209,414 +0.54(+3.30%)
Sep 11, 2020 16.33 16.57 16.10 16.34 317,400 -0.01(-0.06%)
Sep 10, 2020 16.63 17.06 16.28 16.35 243,218 -0.16(-0.97%)
Sep 09, 2020 16.89 17.13 16.20 16.51 434,520 -0.46(-2.71%)
Sep 08, 2020 17.57 17.89 16.71 16.97 500,776 -1.06(-5.88%)
Sep 04, 2020 16.78 18.15 16.24 18.03 701,600 +1.41(+8.48%)
Sep 03, 2020 16.23 16.66 16.05 16.62 515,645 +0.38(+2.34%)
Sep 02, 2020 16.65 16.75 16.15 16.24 262,459 -0.34(-2.05%)
Sep 01, 2020 16.80 16.94 16.53 16.58 295,473 -0.30(-1.78%)
Aug 31, 2020 16.70 17.49 16.46 16.88 651,712 +0.17(+1.02%)
Aug 28, 2020 16.14 16.82 16.14 16.71 226,900 +0.70(+4.37%)
Aug 27, 2020 15.98 16.19 15.68 16.01 231,713 +0.02(+0.13%)
Aug 26, 2020 15.78 16.38 15.78 15.99 384,465 +0.18(+1.14%)
Aug 25, 2020 14.81 15.92 14.64 15.81 913,413 +1.13(+7.70%)
Aug 24, 2020 13.75 14.95 13.75 14.68 1,451,320 +0.93(+6.76%)
Aug 21, 2020 14.54 15.07 13.51 13.75 558,400 -0.44(-3.10%)
Aug 20, 2020 13.91 14.72 13.89 14.19 1,959,981 +0.14(+1.00%)
Aug 19, 2020 14.36 14.50 13.93 14.05 974,552 -0.26(-1.82%)
Aug 18, 2020 14.53 14.65 14.27 14.31 572,246 -0.18(-1.24%)
Aug 17, 2020 14.55 14.60 14.25 14.49 571,763 +0.00(+0.00%)
Aug 14, 2020 14.71 14.86 14.29 14.49 291,300 -0.31(-2.09%)
Aug 13, 2020 14.51 15.37 14.51 14.80 496,494 +0.20(+1.37%)
Aug 12, 2020 14.99 15.17 14.40 14.60 705,086 -0.24(-1.62%)
Aug 11, 2020 15.33 15.34 14.74 14.84 1,019,935 -0.11(-0.74%)
Aug 10, 2020 14.39 15.09 14.26 14.95 468,941 +0.70(+4.91%)
Aug 07, 2020 14.45 14.96 14.12 14.25 381,500 -0.24(-1.66%)
Aug 06, 2020 14.85 14.90 14.29 14.49 466,087 -0.36(-2.42%)
Aug 05, 2020 14.94 15.39 14.79 14.85 642,733 +0.12(+0.81%)
Aug 04, 2020 14.82 14.91 14.49 14.73 275,384 -0.09(-0.61%)
Aug 03, 2020 15.53 15.56 14.66 14.82 246,903 -0.75(-4.82%)
Jul 31, 2020 15.94 15.94 15.31 15.57 173,800 -0.27(-1.70%)
Jul 30, 2020 15.72 15.94 15.43 15.84 265,477 -0.16(-1.00%)
Jul 29, 2020 16.03 16.31 15.80 16.00 408,332 +0.03(+0.19%)
Jul 28, 2020 15.92 16.30 15.89 15.97 225,571 -0.12(-0.75%)
Jul 27, 2020 16.28 16.28 15.61 16.09 156,216 -0.12(-0.74%)
Jul 24, 2020 16.61 16.85 15.87 16.21 318,600 -0.65(-3.86%)
Jul 23, 2020 16.74 17.21 16.50 16.86 257,528 +0.24(+1.44%)
Jul 22, 2020 17.10 17.10 16.35 16.62 159,231 -0.56(-3.26%)
Jul 21, 2020 16.60 17.35 16.48 17.18 741,124 +0.91(+5.59%)
Jul 20, 2020 16.45 16.49 16.23 16.27 140,156 -0.19(-1.15%)
Jul 17, 2020 16.51 16.75 16.18 16.46 202,800 -0.11(-0.66%)
Jul 16, 2020 16.72 16.99 15.86 16.57 332,225 +0.48(+2.98%)
Jul 15, 2020 15.19 16.17 15.11 16.09 413,902 +1.14(+7.63%)
Jul 14, 2020 15.34 15.34 14.63 14.95 238,847 -0.56(-3.61%)
Jul 13, 2020 15.59 16.12 15.47 15.51 375,404 +0.17(+1.11%)
Jul 10, 2020 15.31 15.38 14.96 15.34 335,300 +0.03(+0.20%)
Jul 09, 2020 15.69 15.82 14.93 15.31 324,613 -0.38(-2.45%)
Jul 08, 2020 15.83 15.98 15.48 15.70 396,871 -0.06(-0.41%)
Jul 07, 2020 16.43 16.46 15.72 15.76 380,292 -0.89(-5.35%)
Jul 06, 2020 16.61 16.87 16.32 16.65 213,262 +0.58(+3.61%)
Jul 02, 2020 15.69 16.23 15.60 16.07 275,400 +0.80(+5.24%)
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.