MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	78.03	78.54	76.02	76.82	-	-1.56%	281,672
Nov 7, 2025	77.60	79.00	77.20	78.04	78.04	-0.66%	833,217
Nov 6, 2025	79.93	80.54	77.34	78.56	78.56	-1.75%	1,802,218
Nov 5, 2025	78.43	80.26	78.34	79.96	79.96	1.43%	885,028
Nov 4, 2025	79.22	80.99	78.49	78.83	78.83	-0.76%	1,336,365
Nov 3, 2025	80.00	81.83	79.35	79.43	79.43	-0.71%	1,151,424
Oct 31, 2025	81.48	82.52	79.89	80.00	80.00	-1.14%	1,376,188
Oct 30, 2025	77.16	81.86	77.12	80.92	80.92	4.68%	4,494,679
Oct 29, 2025	81.94	83.94	76.45	77.30	77.30	-4.27%	3,685,128
Oct 28, 2025	90.00	90.80	79.45	80.75	80.75	-10.25%	3,782,581
Oct 27, 2025	90.55	92.09	89.87	89.97	89.97	0.30%	693,971
Oct 24, 2025	88.99	90.33	88.96	89.70	89.70	0.85%	697,096
Oct 23, 2025	89.90	91.36	88.74	88.94	88.94	-0.36%	1,201,905
Oct 22, 2025	90.38	91.01	88.91	89.26	89.26	-0.89%	855,237
Oct 21, 2025	90.23	90.78	88.54	90.06	90.06	-0.74%	1,152,515
Oct 20, 2025	90.35	91.55	88.52	90.73	90.73	1.92%	737,457
Oct 17, 2025	88.25	89.89	88.00	89.02	89.02	0.90%	882,276
Oct 16, 2025	91.00	91.16	87.95	88.23	88.23	-2.40%	1,030,147
Oct 15, 2025	92.37	92.55	90.11	90.40	90.40	-1.04%	591,482
Oct 14, 2025	91.19	91.92	90.01	91.35	91.35	-0.98%	831,945
Oct 13, 2025	93.15	93.72	91.51	92.25	92.25	0.64%	662,840
Oct 10, 2025	94.77	96.60	91.51	91.66	91.66	-2.93%	660,881
Oct 9, 2025	92.07	95.28	91.64	94.43	94.43	1.89%	1,431,763
Oct 8, 2025	94.26	94.26	91.80	92.68	92.68	-1.46%	1,107,900
Oct 7, 2025	95.50	96.54	93.65	94.05	94.05	-1.08%	852,183
Oct 6, 2025	95.70	96.40	94.15	95.08	95.08	0.67%	443,976
Oct 3, 2025	95.48	96.42	94.21	94.45	94.45	0.12%	804,422
Oct 2, 2025	93.27	95.28	92.08	94.34	94.34	2.17%	765,488
Oct 1, 2025	93.05	94.26	92.17	92.34	92.34	-1.35%	828,946
Sep 30, 2025	94.30	95.19	93.18	93.60	93.60	-0.50%	1,138,386
Sep 29, 2025	95.40	96.79	93.95	94.07	94.07	-0.63%	980,393
Sep 26, 2025	96.92	98.01	94.16	94.67	94.67	-1.11%	692,754
Sep 25, 2025	97.73	98.07	94.72	95.73	95.73	-1.56%	740,714
Sep 24, 2025	96.38	97.80	96.00	97.25	97.25	0.57%	852,671
Sep 23, 2025	101.27	101.27	96.61	96.70	96.70	-5.07%	910,386
Sep 22, 2025	101.07	103.24	99.83	101.87	101.87	0.02%	670,357
Sep 19, 2025	100.00	102.51	99.29	101.84	101.84	2.58%	1,135,067
Sep 18, 2025	97.15	99.51	95.57	99.28	99.28	2.35%	873,547
Sep 17, 2025	96.71	97.69	95.81	97.00	97.00	0.63%	1,054,003
Sep 16, 2025	98.00	98.90	95.38	96.39	96.39	-1.64%	1,491,284
Sep 15, 2025	97.71	99.48	97.34	98.00	98.00	0.19%	2,219,859
Sep 12, 2025	100.97	101.09	97.63	97.81	97.81	-2.87%	384,273
Sep 11, 2025	95.80	102.25	95.80	100.70	100.70	5.28%	1,272,873
Sep 10, 2025	97.95	98.60	95.44	95.65	95.65	-2.29%	743,941
Sep 9, 2025	100.46	100.95	97.79	97.89	97.89	-2.31%	835,610
Sep 8, 2025	100.45	101.40	99.51	100.20	100.20	-0.25%	542,875
Sep 5, 2025	100.66	102.33	99.20	100.45	100.45	0.36%	897,037
Sep 4, 2025	99.64	100.45	97.86	100.09	100.09	0.06%	576,673
Sep 3, 2025	97.55	100.27	96.13	100.03	100.03	4.59%	753,242
Sep 2, 2025	97.58	98.27	95.21	95.64	95.64	-3.15%	732,431