Makemytrip Ltd (NQ: MMYT )

101.74 -1.27 (-1.23%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 93.51 93.90 90.62 91.67 844,353 -1.28(-1.38%)
Sep 30, 2024 94.37 97.08 92.10 92.95 847,779 -2.01(-2.12%)
Sep 27, 2024 96.15 98.21 94.34 94.96 1,302,256 +0.45(+0.48%)
Sep 26, 2024 106.30 106.74 93.06 94.51 2,066,652 -12.33(-11.54%)
Sep 25, 2024 108.35 108.62 105.70 106.84 616,219 -1.32(-1.22%)
Sep 24, 2024 110.02 110.25 106.38 108.16 551,140 -2.08(-1.89%)
Sep 23, 2024 108.96 110.49 107.53 110.24 405,622 +1.77(+1.63%)
Sep 20, 2024 107.00 109.70 107.00 108.47 563,744 +1.56(+1.46%)
Sep 19, 2024 108.61 108.90 106.04 106.91 387,487 +1.15(+1.09%)
Sep 18, 2024 105.50 109.05 104.29 105.76 353,930 +1.47(+1.41%)
Sep 17, 2024 104.50 105.79 103.48 104.29 445,412 +0.92(+0.89%)
Sep 16, 2024 102.79 105.44 102.37 103.37 533,881 +0.58(+0.56%)
Sep 13, 2024 102.50 104.35 101.50 102.79 478,558 +1.56(+1.54%)
Sep 12, 2024 99.96 103.31 99.20 101.23 610,389 +1.38(+1.38%)
Sep 11, 2024 94.34 100.00 92.51 99.85 700,797 +5.47(+5.80%)
Sep 10, 2024 95.00 97.50 93.76 94.38 420,084 +0.56(+0.60%)
Sep 09, 2024 94.70 95.16 93.16 93.82 412,580 +0.42(+0.45%)
Sep 06, 2024 93.64 94.50 90.64 93.40 575,864 -0.36(-0.38%)
Sep 05, 2024 95.85 97.84 92.68 93.76 426,475 -0.82(-0.87%)
Sep 04, 2024 90.10 95.31 87.84 94.58 1,297,612 +5.96(+6.73%)
Sep 03, 2024 95.18 95.25 88.30 88.62 769,347 -7.55(-7.85%)
Aug 30, 2024 98.10 98.99 96.00 96.17 347,601 -0.80(-0.82%)
Aug 29, 2024 97.02 97.85 96.32 96.97 241,326 +0.71(+0.74%)
Aug 28, 2024 97.04 98.16 96.17 96.26 235,091 -1.70(-1.74%)
Aug 27, 2024 97.07 98.66 95.08 97.96 403,022 +0.73(+0.75%)
Aug 26, 2024 101.00 101.50 97.00 97.23 385,181 -2.77(-2.77%)
Aug 23, 2024 98.64 100.48 98.32 100.00 364,685 +2.23(+2.28%)
Aug 22, 2024 99.90 100.67 97.46 97.77 399,869 -2.06(-2.06%)
Aug 21, 2024 94.00 99.90 92.54 99.83 952,061 +6.33(+6.77%)
Aug 20, 2024 97.22 97.50 92.04 93.50 624,128 -3.94(-4.04%)
Aug 19, 2024 94.83 98.10 94.25 97.44 452,079 +2.81(+2.97%)
Aug 16, 2024 96.41 96.75 93.43 94.63 582,898 -1.93(-2.00%)
Aug 15, 2024 96.00 97.51 94.51 96.56 581,892 +1.62(+1.71%)
Aug 14, 2024 95.50 96.00 93.82 94.94 309,783 -0.09(-0.10%)
Aug 13, 2024 93.55 96.05 90.80 95.03 431,273 +2.33(+2.51%)
Aug 12, 2024 93.00 95.50 92.21 92.70 490,270 -1.29(-1.37%)
Aug 09, 2024 92.57 94.93 92.12 93.99 306,214 +0.43(+0.46%)
Aug 08, 2024 90.52 93.72 88.44 93.56 454,427 +4.97(+5.61%)
Aug 07, 2024 91.36 92.68 88.01 88.59 692,511 -0.32(-0.36%)
Aug 06, 2024 84.13 90.32 83.45 88.91 573,895 +4.99(+5.95%)
Aug 05, 2024 77.33 84.20 76.95 83.92 1,215,012 -0.97(-1.14%)
Aug 02, 2024 85.49 86.32 82.40 84.89 947,380 -4.60(-5.14%)
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.