MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	101.15	102.95	100.83	102.89	-	2.83%	154,508
Jun 5, 2025	102.88	103.98	99.04	100.06	100.06	-2.12%	630,260
Jun 4, 2025	102.38	103.07	101.53	102.23	102.23	0.34%	357,925
Jun 3, 2025	101.83	102.81	99.50	101.88	101.88	-1.31%	410,522
Jun 2, 2025	101.25	103.53	101.00	103.23	103.23	1.57%	441,739
May 30, 2025	101.82	102.43	100.42	101.63	101.63	-0.37%	333,083
May 29, 2025	101.50	102.13	99.67	102.01	102.01	0.92%	264,471
May 28, 2025	101.53	101.93	99.98	101.08	101.08	0.17%	305,796
May 27, 2025	105.00	105.23	100.90	100.91	100.91	-2.38%	487,367
May 23, 2025	99.55	104.31	99.16	103.37	103.37	2.62%	357,390
May 22, 2025	100.74	101.51	98.60	100.73	100.73	0.09%	437,903
May 21, 2025	103.08	103.52	100.63	100.64	100.64	-3.00%	374,086
May 20, 2025	104.50	104.50	102.31	103.75	103.75	-1.01%	315,004
May 19, 2025	103.59	105.74	103.21	104.81	104.81	-0.60%	402,600
May 16, 2025	103.66	106.25	102.50	105.44	105.44	0.26%	691,114
May 15, 2025	105.09	108.50	105.00	105.17	105.17	0.08%	638,598
May 14, 2025	110.00	110.59	101.42	105.09	105.09	-1.41%	797,086
May 13, 2025	105.00	108.25	103.88	106.59	106.59	2.76%	1,071,396
May 12, 2025	105.84	107.02	100.62	103.73	103.73	5.93%	1,250,646
May 9, 2025	98.10	101.48	96.33	97.92	97.92	0.81%	1,312,559
May 8, 2025	108.84	109.16	94.20	97.13	97.13	-13.31%	2,470,107
May 7, 2025	109.99	113.85	109.81	112.04	112.04	-0.41%	844,745
May 6, 2025	111.43	112.75	110.94	112.50	112.50	-0.63%	705,352
May 5, 2025	112.20	113.40	111.52	113.21	113.21	0.63%	371,294
May 2, 2025	108.67	112.99	108.67	112.50	112.50	4.61%	806,641
May 1, 2025	105.17	108.65	104.78	107.54	107.54	2.59%	765,393
Apr 30, 2025	102.53	105.09	100.63	104.82	104.82	-0.41%	791,862
Apr 29, 2025	105.00	105.82	103.39	105.25	105.25	0.62%	518,893
Apr 28, 2025	107.81	108.32	102.79	104.60	104.60	-2.82%	607,133
Apr 25, 2025	104.00	107.91	103.89	107.64	107.64	1.55%	565,908
Apr 24, 2025	102.67	107.79	101.69	106.00	106.00	2.78%	906,941
Apr 23, 2025	106.48	107.12	103.09	103.13	103.13	-0.98%	688,533
Apr 22, 2025	102.29	104.39	102.12	104.15	104.15	3.76%	444,998
Apr 21, 2025	102.97	102.97	99.33	100.38	100.38	-2.83%	352,890
Apr 17, 2025	103.00	104.05	101.19	103.30	103.30	1.38%	670,360
Apr 16, 2025	101.01	102.69	99.61	101.89	101.89	-0.78%	827,326
Apr 15, 2025	99.17	103.53	98.38	102.69	102.69	4.84%	908,225
Apr 14, 2025	98.40	99.09	96.37	97.95	97.95	0.07%	424,577
Apr 11, 2025	95.32	98.46	93.18	97.88	97.88	4.13%	563,534
Apr 10, 2025	97.15	97.58	92.26	94.00	94.00	-4.09%	618,452
Apr 9, 2025	85.26	98.26	85.00	98.01	98.01	11.25%	1,870,921
Apr 8, 2025	95.00	96.30	86.26	88.10	88.10	-3.23%	1,011,568
Apr 7, 2025	86.45	95.74	84.83	91.04	91.04	4.50%	1,754,093
Apr 4, 2025	91.50	92.66	86.02	87.12	87.12	-9.32%	1,344,139
Apr 3, 2025	99.15	99.69	95.06	96.07	96.07	-5.25%	751,333
Apr 2, 2025	97.31	102.27	97.31	101.39	101.39	2.28%	445,794
Apr 1, 2025	98.18	99.37	96.92	99.13	99.13	1.16%	850,384
Mar 31, 2025	99.27	99.37	95.54	97.99	97.99	-5.33%	1,136,356
Mar 28, 2025	107.05	107.05	103.12	103.51	103.51	-2.27%	544,712
Mar 27, 2025	104.67	106.93	103.43	105.92	105.92	-0.66%	737,467