MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.14	42.42	41.16	41.40	-	-3.16%	222,041
Mar 19, 2026	42.31	43.63	42.01	42.75	42.75	-0.30%	1,234,288
Mar 18, 2026	44.66	46.07	42.72	42.88	42.88	-6.21%	1,783,791
Mar 17, 2026	45.57	47.69	45.01	45.72	45.72	-0.09%	1,116,947
Mar 16, 2026	45.96	47.23	45.55	45.76	45.76	0.57%	1,189,655
Mar 13, 2026	46.00	46.21	45.04	45.50	45.50	-0.07%	1,221,315
Mar 12, 2026	46.41	47.08	45.10	45.53	45.53	-3.92%	2,007,559
Mar 11, 2026	48.33	48.82	46.99	47.39	47.39	-2.55%	1,082,807
Mar 10, 2026	49.99	50.82	47.58	48.63	48.63	-3.34%	890,752
Mar 9, 2026	50.20	51.00	48.55	50.31	50.31	-3.47%	1,367,359
Mar 6, 2026	52.00	53.18	50.87	52.12	52.12	-1.55%	2,089,441
Mar 5, 2026	49.16	53.52	48.99	52.94	52.94	7.93%	1,771,662
Mar 4, 2026	50.97	51.18	48.20	49.05	49.05	-3.65%	1,861,067
Mar 3, 2026	54.32	55.08	50.48	50.91	50.91	-8.99%	2,770,716
Mar 2, 2026	54.66	56.28	53.80	55.94	55.94	-0.94%	1,435,708
Feb 27, 2026	57.00	57.49	55.60	56.47	56.47	-2.60%	677,552
Feb 26, 2026	57.54	58.18	57.03	57.98	57.98	1.77%	561,201
Feb 25, 2026	57.25	57.33	55.64	56.97	56.97	1.15%	713,217
Feb 24, 2026	55.41	56.46	54.43	56.32	56.32	1.86%	945,025
Feb 23, 2026	55.09	55.63	54.00	55.29	55.29	-1.27%	1,698,710
Feb 20, 2026	56.01	56.97	54.80	56.00	56.00	0.29%	1,200,463
Feb 19, 2026	56.74	56.74	54.25	55.84	55.84	-2.29%	2,796,686
Feb 18, 2026	56.65	58.22	56.09	57.15	57.15	0.72%	1,073,037
Feb 17, 2026	56.63	57.98	55.89	56.74	56.74	0.87%	1,311,589
Feb 13, 2026	58.75	58.77	54.59	56.25	56.25	-4.19%	4,605,537
Feb 12, 2026	59.79	60.36	57.30	58.71	58.71	-1.19%	3,174,556
Feb 11, 2026	61.82	62.55	58.60	59.42	59.42	-4.68%	2,808,912
Feb 10, 2026	59.86	63.51	59.49	62.34	62.34	5.32%	4,089,863
Feb 9, 2026	56.73	60.34	56.34	59.19	59.19	3.66%	1,516,889
Feb 6, 2026	57.07	57.73	55.78	57.10	57.10	0.02%	2,511,340
Feb 5, 2026	55.73	57.86	54.76	57.09	57.09	2.94%	3,678,380
Feb 4, 2026	55.82	56.48	53.09	55.46	55.46	-0.64%	5,300,971
Feb 3, 2026	65.20	65.49	54.32	55.82	55.82	-12.27%	4,796,635
Feb 2, 2026	62.30	65.00	61.87	63.63	63.63	2.00%	1,120,864
Jan 30, 2026	62.20	63.72	61.25	62.38	62.38	0.52%	1,523,768
Jan 29, 2026	60.50	62.40	60.30	62.06	62.06	2.97%	3,060,005
Jan 28, 2026	63.00	63.24	60.22	60.27	60.27	-3.98%	1,458,227
Jan 27, 2026	63.45	64.09	62.71	62.77	62.77	-1.54%	1,089,494
Jan 26, 2026	62.86	64.07	62.30	63.75	63.75	1.84%	1,074,005
Jan 23, 2026	65.91	67.36	62.01	62.60	62.60	-5.65%	3,464,235
Jan 22, 2026	67.22	68.00	66.02	66.35	66.35	1.24%	3,307,539
Jan 21, 2026	74.87	74.87	65.53	65.54	65.54	-12.13%	4,985,648
Jan 20, 2026	72.95	75.13	71.67	74.59	74.59	0.93%	1,648,758
Jan 16, 2026	73.50	74.92	72.84	73.90	73.90	-0.57%	942,233
Jan 15, 2026	76.29	77.00	74.23	74.32	74.32	-3.01%	1,027,801
Jan 14, 2026	78.00	78.00	74.90	76.63	76.63	-3.29%	1,201,417
Jan 13, 2026	78.06	79.62	77.99	79.24	79.24	0.78%	664,727
Jan 12, 2026	78.53	79.70	78.38	78.63	78.63	-0.03%	855,415
Jan 9, 2026	82.64	83.26	77.64	78.65	78.65	-4.68%	1,101,751
Jan 8, 2026	82.59	83.54	81.91	82.51	82.51	-0.82%	810,278