Skip to main content

Makemytrip Ltd (NQ: MMYT )

95.44 +5.82 (+6.50%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 89.19 91.37 87.41 89.62 774,396 +0.64(+0.72%)
Jul 19, 2024 86.69 89.74 85.33 88.98 887,542 +1.00(+1.14%)
Jul 18, 2024 84.87 88.24 84.02 87.98 1,123,483 +4.78(+5.75%)
Jul 17, 2024 85.00 85.17 81.33 83.20 1,543,971 -2.83(-3.29%)
Jul 16, 2024 92.51 92.95 85.95 86.03 1,041,176 -5.21(-5.71%)
Jul 15, 2024 91.57 92.25 88.28 91.24 503,853 +1.01(+1.12%)
Jul 12, 2024 86.28 91.54 85.02 90.23 652,932 +3.66(+4.23%)
Jul 11, 2024 89.88 90.10 85.87 86.57 663,718 -2.85(-3.19%)
Jul 10, 2024 91.86 93.29 88.08 89.42 985,818 -1.30(-1.43%)
Jul 09, 2024 87.24 92.13 87.24 90.72 1,077,794 +4.06(+4.68%)
Jul 08, 2024 86.15 87.95 83.87 86.66 956,922 +0.71(+0.83%)
Jul 05, 2024 88.71 89.02 85.30 85.95 796,204 -2.83(-3.19%)
Jul 03, 2024 86.68 89.19 85.83 88.78 365,221 +2.50(+2.90%)
Jul 02, 2024 85.63 87.76 85.63 86.28 659,572 +0.19(+0.22%)
Jul 01, 2024 85.14 86.74 82.96 86.09 681,600 +1.99(+2.37%)
Jun 28, 2024 83.59 84.78 82.64 84.10 298,641 +1.02(+1.23%)
Jun 27, 2024 82.18 83.40 81.32 83.08 249,065 +0.55(+0.67%)
Jun 26, 2024 84.13 85.04 79.14 82.53 561,333 -1.58(-1.88%)
Jun 25, 2024 81.59 85.21 81.59 84.11 666,821 +2.80(+3.44%)
Jun 24, 2024 80.31 82.55 80.20 81.31 484,869 +0.76(+0.94%)
Jun 21, 2024 81.16 81.82 78.65 80.55 645,603 -1.63(-1.98%)
Jun 20, 2024 82.58 84.24 80.75 82.18 670,305 -0.15(-0.18%)
Jun 18, 2024 79.45 83.03 79.11 82.33 937,930 +3.36(+4.25%)
Jun 17, 2024 77.01 79.39 76.80 78.97 356,893 +2.53(+3.31%)
Jun 14, 2024 76.30 76.83 74.50 76.44 571,093 -0.80(-1.04%)
Jun 13, 2024 78.88 79.75 76.56 77.24 336,489 -1.47(-1.87%)
Jun 12, 2024 78.56 80.42 77.55 78.71 698,375 +0.78(+1.00%)
Jun 11, 2024 79.42 79.71 76.81 77.93 707,364 -1.94(-2.43%)
Jun 10, 2024 80.85 81.61 78.52 79.87 822,290 -0.58(-0.72%)
Jun 07, 2024 80.68 81.13 79.14 80.45 791,009 -0.75(-0.92%)
Jun 06, 2024 81.42 83.65 80.12 81.20 642,066 -0.29(-0.36%)
Jun 05, 2024 76.00 82.25 76.00 81.49 996,939 +7.86(+10.67%)
Jun 04, 2024 76.00 77.31 72.55 73.63 729,782 -4.38(-5.61%)
Jun 03, 2024 78.00 78.21 75.45 78.01 619,010 +2.42(+3.20%)
May 31, 2024 75.86 77.06 73.84 75.59 698,482 +0.10(+0.13%)
May 30, 2024 76.02 77.37 74.53 75.49 445,618 -1.12(-1.46%)
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%)
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.