Makemytrip Ltd (NQ: MMYT )

19.19 USD +0.49 (+2.62%)
Official Closing Price Updated: 4:42 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.27 15.50 14.65 14.76 277,088 -0.82(-5.26%)
Apr 29, 2020 14.50 15.85 14.50 15.58 405,898 +1.63(+11.68%)
Apr 28, 2020 14.63 14.89 13.71 13.95 448,372 -0.31(-2.17%)
Apr 27, 2020 13.80 14.42 13.64 14.26 249,214 +0.76(+5.63%)
Apr 24, 2020 13.37 13.76 13.11 13.50 325,400 +0.25(+1.89%)
Apr 23, 2020 12.43 13.38 12.33 13.25 450,946 +0.97(+7.90%)
Apr 22, 2020 11.94 12.37 11.60 12.28 752,431 +0.59(+5.05%)
Apr 21, 2020 12.00 12.00 11.41 11.69 409,566 -0.40(-3.31%)
Apr 20, 2020 12.53 13.09 12.03 12.09 520,147 -0.68(-5.32%)
Apr 17, 2020 13.01 13.36 12.65 12.77 650,500 +0.34(+2.74%)
Apr 16, 2020 12.79 12.97 12.08 12.43 655,378 -0.21(-1.66%)
Apr 15, 2020 13.00 13.00 12.38 12.64 393,784 -0.70(-5.25%)
Apr 14, 2020 13.00 13.71 13.00 13.34 569,557 +0.53(+4.14%)
Apr 13, 2020 12.85 13.06 12.44 12.81 440,872 -0.01(-0.08%)
Apr 09, 2020 13.73 14.15 12.71 12.82 1,010,100 -0.59(-4.40%)
Apr 08, 2020 13.31 14.33 13.15 13.41 501,801 +0.33(+2.52%)
Apr 07, 2020 13.63 14.44 12.94 13.08 546,679 +0.28(+2.19%)
Apr 06, 2020 11.28 13.13 11.28 12.80 870,453 +1.84(+16.79%)
Apr 03, 2020 11.21 11.74 10.80 10.96 630,300 -0.31(-2.75%)
Apr 02, 2020 11.29 11.66 11.07 11.27 802,448 -0.14(-1.23%)
Apr 01, 2020 11.50 12.09 11.30 11.41 741,893 -0.54(-4.52%)
Mar 31, 2020 12.65 13.00 11.90 11.95 1,200,843 -0.88(-6.86%)
Mar 30, 2020 13.93 14.25 12.70 12.83 510,081 -1.28(-9.07%)
Mar 27, 2020 14.45 14.60 13.84 14.11 464,500 -0.98(-6.49%)
Mar 26, 2020 14.96 16.10 14.40 15.09 513,837 +0.29(+1.96%)
Mar 25, 2020 12.49 15.62 12.39 14.80 669,236 +2.45(+19.84%)
Mar 24, 2020 11.77 12.56 11.64 12.35 525,773 +1.01(+8.91%)
Mar 23, 2020 12.13 12.13 10.95 11.34 429,842 -0.92(-7.50%)
Mar 20, 2020 11.38 12.99 11.04 12.26 719,600 +1.06(+9.46%)
Mar 19, 2020 11.41 11.79 10.00 11.20 976,990 +0.30(+2.75%)
Mar 18, 2020 13.17 13.17 10.75 10.90 594,738 -3.00(-21.58%)
Mar 17, 2020 14.49 15.21 13.27 13.90 1,118,736 -0.64(-4.40%)
Mar 16, 2020 14.54 15.10 13.58 14.54 1,262,616 -0.73(-4.78%)
Mar 13, 2020 15.98 16.15 13.98 15.27 1,141,800 +0.12(+0.79%)
Mar 12, 2020 15.91 16.12 14.56 15.15 725,769 -2.01(-11.71%)
Mar 11, 2020 18.57 18.87 16.77 17.16 715,463 -1.68(-8.92%)
Mar 10, 2020 19.36 19.70 18.50 18.84 1,012,477 -0.17(-0.89%)
Mar 09, 2020 20.00 20.27 19.00 19.01 558,772 -1.88(-9.00%)
Mar 06, 2020 20.57 21.86 20.15 20.89 337,700 -0.61(-2.84%)
Mar 05, 2020 21.36 21.56 20.95 21.50 681,647 -0.21(-0.97%)
Mar 04, 2020 23.00 23.06 21.28 21.71 685,267 -1.07(-4.70%)
Mar 03, 2020 24.10 24.11 22.25 22.78 703,205 -1.47(-6.06%)
Mar 02, 2020 23.07 24.27 23.00 24.25 371,270 +1.24(+5.39%)
Feb 28, 2020 23.00 23.23 22.55 23.01 439,400 -0.28(-1.20%)
Feb 27, 2020 23.80 23.80 23.00 23.29 489,955 -0.56(-2.35%)
Feb 26, 2020 24.75 25.07 23.80 23.85 415,264 -0.97(-3.91%)
Feb 25, 2020 25.61 25.85 24.63 24.82 624,084 -0.54(-2.13%)
Feb 24, 2020 26.26 26.50 24.12 25.36 563,544 -2.84(-10.07%)
Feb 21, 2020 28.55 28.60 27.99 28.20 176,900 -0.36(-1.26%)
Feb 20, 2020 27.84 28.73 27.45 28.56 270,566 +0.76(+2.73%)
Feb 19, 2020 28.00 28.17 27.45 27.80 210,950 -0.22(-0.79%)
Feb 18, 2020 28.03 28.49 27.90 28.02 239,266 -0.35(-1.23%)
Feb 14, 2020 29.04 29.50 27.97 28.37 289,900 -1.09(-3.70%)
Feb 13, 2020 29.71 30.13 29.19 29.46 566,723 -0.49(-1.64%)
Feb 12, 2020 29.11 30.02 28.56 29.95 748,149 +0.63(+2.15%)
Feb 11, 2020 25.36 29.35 24.86 29.32 1,206,264 +5.12(+21.16%)
Feb 10, 2020 24.22 24.40 23.85 24.20 256,025 -0.26(-1.06%)
Feb 07, 2020 24.10 24.90 23.96 24.46 198,600 +0.13(+0.53%)
Feb 06, 2020 23.87 24.69 23.76 24.33 261,178 +0.55(+2.31%)
Feb 05, 2020 23.93 23.96 23.64 23.78 159,323 +0.07(+0.30%)
Feb 04, 2020 23.40 23.94 23.31 23.71 228,297 +0.70(+3.04%)
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.