Makemytrip Ltd (NQ: MMYT )

70.22 -0.38 (-0.54%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.14 27.74 27.10 27.57 173,211 +0.12(+0.44%)
Dec 29, 2022 27.14 27.86 27.13 27.45 179,516 +0.46(+1.70%)
Dec 28, 2022 27.73 27.89 26.83 26.99 186,470 -0.74(-2.67%)
Dec 27, 2022 28.00 28.12 27.64 27.73 126,254 -0.27(-0.96%)
Dec 23, 2022 28.25 28.41 27.73 28.00 155,708 -0.25(-0.88%)
Dec 22, 2022 28.20 28.29 27.58 28.25 140,454 -0.19(-0.67%)
Dec 21, 2022 28.23 28.99 27.95 28.44 161,229 +0.36(+1.28%)
Dec 20, 2022 29.00 29.46 27.87 28.08 308,846 -0.96(-3.31%)
Dec 19, 2022 28.58 29.05 28.00 29.04 219,717 +0.70(+2.47%)
Dec 16, 2022 28.42 28.52 27.91 28.34 269,744 -0.19(-0.67%)
Dec 15, 2022 28.70 28.79 28.12 28.53 160,741 -0.28(-0.97%)
Dec 14, 2022 28.90 29.45 28.54 28.81 333,516 -0.09(-0.31%)
Dec 13, 2022 30.00 30.00 28.52 28.90 255,607 -0.03(-0.10%)
Dec 12, 2022 28.51 29.05 28.23 28.93 120,657 +0.34(+1.19%)
Dec 09, 2022 29.07 29.52 28.24 28.59 406,216 -0.78(-2.66%)
Dec 08, 2022 29.75 33.70 28.70 29.37 813,537 +1.29(+4.59%)
Dec 07, 2022 27.75 28.12 27.04 28.08 207,914 +0.30(+1.08%)
Dec 06, 2022 28.00 28.00 27.48 27.78 299,104 -0.25(-0.89%)
Dec 05, 2022 29.00 29.35 27.98 28.03 392,136 -1.26(-4.30%)
Dec 02, 2022 29.48 29.77 29.21 29.29 217,119 -0.49(-1.65%)
Dec 01, 2022 29.75 30.80 29.51 29.78 231,180 +0.09(+0.30%)
Nov 30, 2022 29.97 30.08 29.22 29.69 255,537 +0.00(+0.00%)
Nov 29, 2022 29.17 29.90 29.03 29.69 191,888 +0.96(+3.34%)
Nov 28, 2022 28.38 28.81 28.34 28.73 217,422 +0.23(+0.81%)
Nov 25, 2022 28.79 28.98 28.46 28.50 77,003 -0.43(-1.49%)
Nov 23, 2022 28.71 29.16 28.59 28.93 130,824 +0.25(+0.87%)
Nov 22, 2022 28.23 28.77 28.11 28.68 155,879 +0.32(+1.13%)
Nov 21, 2022 28.59 28.69 28.02 28.36 173,489 -0.17(-0.60%)
Nov 18, 2022 28.89 29.03 28.19 28.53 185,683 -0.21(-0.73%)
Nov 17, 2022 28.93 29.33 28.33 28.74 320,114 -0.93(-3.13%)
Nov 16, 2022 29.62 30.29 29.30 29.67 262,990 -0.22(-0.74%)
Nov 15, 2022 30.48 31.82 29.85 29.89 313,615 +0.42(+1.43%)
Nov 14, 2022 30.34 30.45 28.89 29.47 272,401 -1.10(-3.60%)
Nov 11, 2022 29.20 30.78 29.19 30.57 182,785 +1.05(+3.56%)
Nov 10, 2022 28.79 30.00 28.52 29.52 358,532 +2.12(+7.74%)
Nov 09, 2022 28.24 28.29 27.33 27.40 182,483 -1.09(-3.83%)
Nov 08, 2022 28.18 28.64 27.71 28.49 213,687 +0.48(+1.71%)
Nov 07, 2022 27.92 28.03 27.23 28.01 237,522 +0.29(+1.05%)
Nov 04, 2022 28.05 28.97 27.08 27.72 176,466 +0.43(+1.58%)
Nov 03, 2022 26.90 27.77 26.16 27.29 1,164,690 +0.06(+0.22%)
Nov 02, 2022 28.50 27.21 27.23 289,557 -1.32(-4.62%)
Nov 01, 2022 30.06 32.07 28.36 28.55 428,563 +0.72(+2.59%)
Oct 31, 2022 28.02 28.26 27.44 27.83 150,720 -0.18(-0.64%)
Oct 28, 2022 27.87 28.44 27.42 28.01 378,567 +0.01(+0.04%)
Oct 27, 2022 28.06 28.81 27.53 28.00 188,265 -0.19(-0.67%)
Oct 26, 2022 28.29 28.70 27.82 28.19 303,645 +0.13(+0.46%)
Oct 25, 2022 27.55 28.20 27.42 28.06 378,741 +0.66(+2.41%)
Oct 24, 2022 27.78 28.08 26.06 27.40 341,938 -0.97(-3.42%)
Oct 21, 2022 27.88 28.43 27.22 28.37 232,504 +0.26(+0.92%)
Oct 20, 2022 28.51 29.41 28.00 28.11 229,390 -0.45(-1.58%)
Oct 19, 2022 28.50 28.85 27.83 28.56 247,441 -0.21(-0.73%)
Oct 18, 2022 29.56 29.87 28.08 28.77 309,573 -0.09(-0.31%)
Oct 17, 2022 28.50 29.11 28.33 28.86 256,261 +1.18(+4.26%)
Oct 14, 2022 30.28 30.28 27.47 27.68 464,248 -2.26(-7.55%)
Oct 13, 2022 29.27 30.22 29.10 29.94 240,426 -0.13(-0.43%)
Oct 12, 2022 29.93 30.31 29.54 30.07 154,248 -0.08(-0.27%)
Oct 11, 2022 30.46 30.50 29.48 30.15 259,505 -0.23(-0.76%)
Oct 10, 2022 31.17 31.47 30.32 30.38 171,718 -1.06(-3.37%)
Oct 07, 2022 31.89 32.14 31.32 31.44 202,633 -1.06(-3.26%)
Oct 06, 2022 32.39 33.04 32.15 32.50 197,688 -0.05(-0.15%)
Oct 05, 2022 32.26 32.66 31.83 32.55 179,253 -0.22(-0.67%)
Oct 04, 2022 31.91 32.86 31.59 32.77 248,582 +1.91(+6.19%)
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.