Makemytrip Ltd (NQ: MMYT )

26.30 USD +0.26 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 25.18 26.28 24.41 26.04 256,678 +1.03(+4.12%)
Sep 22, 2021 23.98 25.05 23.81 25.01 257,608 +1.28(+5.39%)
Sep 21, 2021 23.97 24.27 23.65 23.73 185,365 -0.22(-0.92%)
Sep 20, 2021 23.58 24.23 22.96 23.95 393,476 -0.21(-0.87%)
Sep 17, 2021 24.50 24.90 24.00 24.16 461,912 -0.22(-0.90%)
Sep 16, 2021 24.86 25.10 24.28 24.38 305,143 -0.44(-1.77%)
Sep 15, 2021 24.80 24.91 24.21 24.82 220,366 -0.04(-0.16%)
Sep 14, 2021 24.92 25.27 24.51 24.86 234,033 -0.08(-0.32%)
Sep 13, 2021 24.97 25.63 24.44 24.94 412,775 +0.24(+0.97%)
Sep 10, 2021 25.63 25.85 24.61 24.70 344,718 -0.72(-2.83%)
Sep 09, 2021 26.00 26.77 25.36 25.42 822,818 -0.58(-2.23%)
Sep 08, 2021 26.63 26.92 25.31 26.00 292,661 -0.66(-2.48%)
Sep 07, 2021 26.27 26.87 26.03 26.66 207,537 +0.39(+1.48%)
Sep 03, 2021 26.45 26.94 25.78 26.27 145,258 -0.25(-0.94%)
Sep 02, 2021 26.69 27.07 26.36 26.52 165,792 -0.16(-0.60%)
Sep 01, 2021 26.07 27.50 25.70 26.68 517,090 +0.86(+3.33%)
Aug 31, 2021 25.62 26.18 25.32 25.82 198,196 +0.38(+1.49%)
Aug 30, 2021 26.13 26.13 25.19 25.44 207,648 -0.40(-1.55%)
Aug 27, 2021 25.64 26.39 25.40 25.84 312,263 +0.26(+1.02%)
Aug 26, 2021 25.84 26.25 25.41 25.58 195,545 -0.49(-1.88%)
Aug 25, 2021 26.08 26.67 25.81 26.07 493,337 +0.15(+0.58%)
Aug 24, 2021 26.24 26.87 25.82 25.92 524,145 +0.03(+0.12%)
Aug 23, 2021 25.31 26.49 25.02 25.89 460,112 +1.05(+4.23%)
Aug 20, 2021 25.14 25.82 24.78 24.84 593,275 -0.34(-1.35%)
Aug 19, 2021 25.32 25.99 24.71 25.18 259,707 -0.47(-1.83%)
Aug 18, 2021 25.98 26.91 25.58 25.65 295,578 -0.47(-1.80%)
Aug 17, 2021 25.91 26.43 25.30 26.12 311,266 -0.34(-1.28%)
Aug 16, 2021 26.84 27.04 26.37 26.46 426,690 -0.54(-2.00%)
Aug 13, 2021 27.67 28.00 26.88 27.00 176,527 -0.73(-2.63%)
Aug 12, 2021 27.88 27.88 27.18 27.73 249,523 -0.21(-0.75%)
Aug 11, 2021 26.89 28.00 26.58 27.94 308,154 +0.94(+3.48%)
Aug 10, 2021 28.46 28.46 26.94 27.00 227,670 -1.20(-4.26%)
Aug 09, 2021 28.25 28.82 28.12 28.20 166,004 -0.25(-0.88%)
Aug 06, 2021 27.96 28.77 27.85 28.45 214,181 +0.60(+2.15%)
Aug 05, 2021 27.28 28.20 27.08 27.85 251,614 +0.84(+3.11%)
Aug 04, 2021 26.58 27.60 26.58 27.01 227,721 +0.27(+1.01%)
Aug 03, 2021 28.09 28.09 26.69 26.74 316,676 -1.41(-5.01%)
Aug 02, 2021 28.57 29.53 28.01 28.15 174,551 -0.31(-1.09%)
Jul 30, 2021 29.60 30.33 28.13 28.46 438,483 -1.52(-5.07%)
Jul 29, 2021 28.88 30.18 28.88 29.98 344,119 +1.26(+4.39%)
Jul 28, 2021 29.03 29.96 27.91 28.72 429,851 +0.16(+0.56%)
Jul 27, 2021 29.06 29.06 27.69 28.56 390,267 -0.08(-0.28%)
Jul 26, 2021 28.44 29.40 28.21 28.64 244,665 +0.16(+0.56%)
Jul 23, 2021 28.91 29.15 28.30 28.48 127,857 -0.37(-1.28%)
Jul 22, 2021 29.00 29.18 27.81 28.85 244,131 -0.02(-0.07%)
Jul 21, 2021 27.41 29.20 27.33 28.87 265,476 +1.78(+6.57%)
Jul 20, 2021 26.78 27.33 26.10 27.09 223,724 +0.45(+1.69%)
Jul 19, 2021 26.89 27.35 25.27 26.64 671,512 -0.87(-3.16%)
Jul 16, 2021 29.09 29.33 27.28 27.51 677,356 -1.24(-4.31%)
Jul 15, 2021 30.09 30.16 27.99 28.75 381,517 -1.55(-5.12%)
Jul 14, 2021 31.42 31.89 30.21 30.30 733,727 -0.84(-2.70%)
Jul 13, 2021 30.02 31.21 29.80 31.14 351,366 +0.98(+3.25%)
Jul 12, 2021 30.21 30.90 29.81 30.16 120,137 +0.04(+0.13%)
Jul 09, 2021 29.35 30.16 29.04 30.12 170,954 +1.20(+4.15%)
Jul 08, 2021 27.75 29.21 27.75 28.92 249,609 +0.16(+0.56%)
Jul 07, 2021 29.89 29.89 28.00 28.76 428,285 -1.08(-3.62%)
Jul 06, 2021 29.82 30.71 29.60 29.84 336,148 -0.02(-0.07%)
Jul 02, 2021 29.93 30.19 29.46 29.86 238,623 +0.05(+0.17%)
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.