Makemytrip Ltd (NQ: MMYT )

65.54 +0.34 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 62.00 63.79 61.51 62.05 736,591 +0.36(+0.58%)
Feb 29, 2024 59.32 62.24 59.32 61.69 1,377,827 +2.77(+4.70%)
Feb 28, 2024 57.15 59.74 56.90 58.92 589,431 +1.41(+2.45%)
Feb 27, 2024 57.83 58.57 57.29 57.51 339,015 -0.38(-0.66%)
Feb 26, 2024 57.08 58.61 57.03 57.89 282,033 +1.11(+1.95%)
Feb 23, 2024 58.51 59.16 56.72 56.78 624,049 -1.78(-3.04%)
Feb 22, 2024 58.81 59.62 58.01 58.56 1,380,273 +1.16(+2.02%)
Feb 21, 2024 56.60 57.44 55.60 57.40 1,232,295 -0.74(-1.27%)
Feb 20, 2024 60.08 60.94 57.72 58.14 584,129 -2.14(-3.55%)
Feb 16, 2024 59.11 61.67 59.11 60.28 887,157 +1.17(+1.98%)
Feb 15, 2024 58.15 59.57 57.10 59.11 898,544 +1.65(+2.87%)
Feb 14, 2024 59.40 59.95 56.94 57.46 1,143,688 -0.68(-1.17%)
Feb 13, 2024 56.33 58.37 55.50 58.14 671,455 -0.03(-0.05%)
Feb 12, 2024 59.50 59.58 57.37 58.17 833,508 -1.11(-1.87%)
Feb 09, 2024 58.00 60.63 57.79 59.28 1,322,625 +1.73(+3.01%)
Feb 08, 2024 57.73 57.90 56.25 57.55 544,840 +1.29(+2.29%)
Feb 07, 2024 56.33 56.73 55.40 56.26 482,992 -0.64(-1.12%)
Feb 06, 2024 57.87 58.04 54.94 56.90 665,498 -0.70(-1.22%)
Feb 05, 2024 57.68 58.30 56.59 57.60 688,007 -0.63(-1.08%)
Feb 02, 2024 56.69 58.44 56.14 58.23 1,201,456 +1.22(+2.14%)
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.