Skip to main content

Makemytrip Ltd (NQ: MMYT )

76.23 -0.38 (-0.50%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 76.48 78.14 76.09 76.61 387,708 -1.28(-1.64%)
May 28, 2024 79.99 80.81 76.22 77.89 661,449 -1.35(-1.70%)
May 24, 2024 75.10 79.29 75.00 79.24 711,665 +4.59(+6.15%)
May 23, 2024 79.52 80.00 74.15 74.65 1,280,738 -3.47(-4.44%)
May 22, 2024 81.87 82.00 77.00 78.12 1,298,124 -3.61(-4.42%)
May 21, 2024 88.44 88.50 81.21 81.73 1,277,007 -7.98(-8.90%)
May 20, 2024 86.23 89.83 85.60 89.71 896,249 +3.21(+3.71%)
May 17, 2024 84.50 88.56 84.44 86.50 687,015 +1.77(+2.09%)
May 16, 2024 85.73 86.36 81.58 84.73 1,144,042 -0.64(-0.75%)
May 15, 2024 78.59 85.62 74.01 85.37 1,268,478 +8.34(+10.83%)
May 14, 2024 75.27 77.67 74.87 77.03 911,381 +1.43(+1.89%)
May 13, 2024 75.48 76.62 74.85 75.60 826,116 +0.60(+0.80%)
May 10, 2024 75.03 75.08 73.67 75.00 604,618 +0.40(+0.54%)
May 09, 2024 72.00 74.81 70.82 74.60 937,164 +1.92(+2.64%)
May 08, 2024 70.99 72.98 69.81 72.68 713,614 +0.87(+1.21%)
May 07, 2024 72.75 72.78 70.15 71.81 648,915 -1.94(-2.63%)
May 06, 2024 73.48 75.14 73.44 73.75 456,103 +1.36(+1.88%)
May 03, 2024 71.02 73.62 70.39 72.39 800,846 +1.92(+2.72%)
May 02, 2024 68.32 70.51 66.42 70.47 636,291 +2.95(+4.37%)
May 01, 2024 65.68 68.94 65.54 67.52 558,747 +1.31(+1.98%)
Apr 30, 2024 68.04 69.52 65.85 66.21 2,017,945 -1.56(-2.30%)
Apr 29, 2024 67.18 67.83 66.47 67.77 299,753 +0.30(+0.44%)
Apr 26, 2024 67.63 68.57 66.55 67.47 634,797 -0.05(-0.07%)
Apr 25, 2024 64.30 67.65 64.30 67.52 638,185 +1.98(+3.02%)
Apr 24, 2024 65.79 67.19 65.26 65.54 425,803 +0.34(+0.52%)
Apr 23, 2024 62.52 65.39 62.11 65.20 825,109 +3.12(+5.03%)
Apr 22, 2024 61.13 63.67 60.77 62.08 781,718 +1.18(+1.94%)
Apr 19, 2024 60.97 62.26 60.55 60.90 720,861 -0.32(-0.52%)
Apr 18, 2024 62.75 63.54 60.95 61.22 821,749 -1.59(-2.53%)
Apr 17, 2024 64.00 65.38 62.59 62.81 603,567 -0.77(-1.21%)
Apr 16, 2024 64.75 65.64 63.20 63.58 1,231,099 -2.46(-3.73%)
Apr 15, 2024 69.03 69.87 65.87 66.04 531,525 -2.58(-3.76%)
Apr 12, 2024 69.71 70.31 68.17 68.62 437,319 -1.99(-2.82%)
Apr 11, 2024 70.04 70.83 68.94 70.61 332,089 +0.57(+0.81%)
Apr 10, 2024 67.47 70.16 66.58 70.04 673,319 +0.43(+0.62%)
Apr 09, 2024 67.64 70.69 67.12 69.61 1,674,594 +2.37(+3.52%)
Apr 08, 2024 77.05 77.30 67.08 67.24 2,127,436 -8.73(-11.49%)
Apr 05, 2024 71.64 76.22 71.64 75.97 927,447 +4.42(+6.18%)
Apr 04, 2024 72.43 72.99 71.31 71.55 627,543 -0.51(-0.71%)
Apr 03, 2024 70.37 72.21 70.02 72.06 637,726 +1.78(+2.53%)
Apr 02, 2024 70.49 70.74 68.46 70.28 999,553 -1.12(-1.57%)
Apr 01, 2024 71.40 71.86 70.81 71.40 706,029 +0.35(+0.49%)
Mar 28, 2024 70.53 71.20 70.09 71.05 680,332 +0.45(+0.64%)
Mar 27, 2024 70.44 71.41 69.51 70.60 700,840 +0.88(+1.26%)
Mar 26, 2024 68.54 69.78 68.37 69.72 566,029 +1.68(+2.47%)
Mar 25, 2024 68.35 69.00 67.99 68.04 486,602 -0.69(-1.00%)
Mar 22, 2024 68.50 69.21 68.03 68.73 923,817 +0.20(+0.29%)
Mar 21, 2024 67.74 68.59 66.89 68.53 687,510 +1.27(+1.89%)
Mar 20, 2024 65.20 67.40 64.57 67.26 561,027 +2.15(+3.30%)
Mar 19, 2024 65.00 65.86 64.52 65.11 949,092 -0.03(-0.05%)
Mar 18, 2024 64.34 65.17 63.47 65.14 807,857 +1.18(+1.84%)
Mar 15, 2024 63.18 64.42 63.08 63.96 1,121,901 +0.17(+0.27%)
Mar 14, 2024 63.96 64.78 61.81 63.79 715,281 +0.32(+0.50%)
Mar 13, 2024 64.55 64.55 62.40 63.47 774,694 -0.96(-1.49%)
Mar 12, 2024 62.18 64.45 60.80 64.43 709,152 +2.39(+3.85%)
Mar 11, 2024 60.81 62.08 59.51 62.04 672,566 +1.22(+2.01%)
Mar 08, 2024 60.45 61.26 59.70 60.82 536,715 +0.32(+0.53%)
Mar 07, 2024 60.62 61.18 60.20 60.50 689,043 +0.05(+0.08%)
Mar 06, 2024 60.00 61.30 59.26 60.45 1,038,257 +1.69(+2.88%)
Mar 05, 2024 59.74 59.81 57.59 58.76 1,032,579 -0.87(-1.46%)
Mar 04, 2024 62.10 62.39 59.55 59.63 671,138 -2.42(-3.90%)
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.