Skip to main content

Makemytrip Ltd (NQ: MMYT )

120.46 +4.14 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 117.67 117.67 109.10 116.32 421,068 -0.31(-0.27%)
Dec 04, 2024 118.82 119.45 115.33 116.63 430,008 +0.18(+0.15%)
Dec 03, 2024 114.42 118.75 113.80 116.45 621,659 +1.73(+1.50%)
Dec 02, 2024 114.93 116.88 113.18 114.72 515,810 -0.02(-0.01%)
Nov 29, 2024 114.18 116.00 112.51 114.74 403,348 +0.63(+0.55%)
Nov 27, 2024 114.65 114.92 112.08 114.11 547,553 -0.14(-0.12%)
Nov 26, 2024 111.39 114.69 110.38 114.25 505,984 +4.35(+3.96%)
Nov 25, 2024 109.73 111.16 108.25 109.90 336,685 +1.17(+1.08%)
Nov 22, 2024 109.00 110.11 107.69 108.73 214,211 -0.96(-0.88%)
Nov 21, 2024 106.49 110.07 105.01 109.69 511,335 +2.42(+2.26%)
Nov 20, 2024 104.45 108.11 104.25 107.27 573,175 +4.27(+4.15%)
Nov 19, 2024 98.51 104.46 98.35 103.00 1,070,936 +2.68(+2.67%)
Nov 18, 2024 97.56 101.00 97.05 100.32 408,839 +2.79(+2.86%)
Nov 15, 2024 101.73 101.73 96.54 97.53 1,065,699 -5.50(-5.34%)
Nov 14, 2024 103.85 106.06 102.80 103.03 282,293 -1.32(-1.26%)
Nov 13, 2024 103.17 107.17 103.17 104.35 543,859 +0.15(+0.14%)
Nov 12, 2024 106.04 106.80 102.56 104.20 413,729 -2.72(-2.54%)
Nov 11, 2024 107.64 108.27 105.52 106.92 469,736 +0.10(+0.09%)
Nov 08, 2024 103.90 107.16 103.84 106.82 473,697 +2.82(+2.71%)
Nov 07, 2024 111.47 112.77 103.50 104.00 883,750 -9.45(-8.33%)
Nov 06, 2024 105.00 113.61 103.40 113.45 1,107,383 +11.19(+10.94%)
Nov 05, 2024 100.32 103.95 99.79 102.26 301,000 +2.72(+2.73%)
Nov 04, 2024 102.03 102.53 99.16 99.54 473,302 -3.65(-3.54%)
Nov 01, 2024 101.93 104.97 100.75 103.19 599,231 +1.70(+1.68%)
Oct 31, 2024 101.13 102.41 100.34 101.49 345,553 +0.43(+0.43%)
Oct 30, 2024 103.41 103.92 100.96 101.06 441,644 -1.95(-1.89%)
Oct 29, 2024 100.52 103.48 98.78 103.01 507,077 +0.76(+0.74%)
Oct 28, 2024 103.06 106.84 101.59 102.25 569,064 -0.46(-0.45%)
Oct 25, 2024 103.75 104.36 101.82 102.71 435,415 -1.28(-1.23%)
Oct 24, 2024 100.13 104.64 99.86 103.99 605,680 +4.84(+4.89%)
Oct 23, 2024 97.90 103.58 94.56 99.14 842,516 -3.84(-3.73%)
Oct 22, 2024 104.50 105.36 102.75 102.99 474,625 -1.60(-1.53%)
Oct 21, 2024 101.54 104.98 100.43 104.59 469,153 +3.16(+3.12%)
Oct 18, 2024 103.99 104.00 99.17 101.43 556,633 -1.12(-1.09%)
Oct 17, 2024 104.00 104.13 101.70 102.55 397,237 -1.58(-1.52%)
Oct 16, 2024 104.33 106.34 103.93 104.13 373,448 -0.57(-0.54%)
Oct 15, 2024 104.62 106.27 102.41 104.70 431,714 +0.20(+0.19%)
Oct 14, 2024 102.66 105.71 102.10 104.50 583,853 +3.51(+3.48%)
Oct 11, 2024 102.50 103.00 99.20 100.99 566,106 -1.51(-1.47%)
Oct 10, 2024 98.17 102.83 97.64 102.50 705,278 +3.50(+3.54%)
Oct 09, 2024 97.38 99.15 96.52 99.00 471,666 +0.53(+0.54%)
Oct 08, 2024 95.42 99.50 94.72 98.47 743,769 +4.55(+4.84%)
Oct 07, 2024 96.87 98.03 93.64 93.92 882,974 -5.45(-5.48%)
Oct 04, 2024 92.53 99.60 91.70 99.37 2,039,241 +9.01(+9.97%)
Oct 03, 2024 87.08 90.85 86.78 90.36 1,194,417 +3.45(+3.97%)
Oct 02, 2024 91.00 91.00 85.86 86.91 1,809,259 -4.76(-5.19%)
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.