MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	100.34	100.94	98.61	98.75	98.75	-1.69%	538,702
Aug 28, 2025	103.06	103.16	100.30	100.45	100.45	-2.64%	607,342
Aug 27, 2025	101.61	103.56	101.35	103.17	103.17	0.62%	512,108
Aug 26, 2025	102.31	102.62	100.81	102.53	102.53	0.26%	607,825
Aug 25, 2025	102.60	103.46	101.47	102.26	102.26	-0.92%	441,890
Aug 22, 2025	101.29	104.43	100.78	103.21	103.21	2.33%	613,736
Aug 21, 2025	101.91	102.90	99.16	100.86	100.86	-1.39%	722,301
Aug 20, 2025	100.94	102.42	99.94	102.28	102.28	0.75%	657,678
Aug 19, 2025	99.01	101.85	99.00	101.52	101.52	2.06%	867,252
Aug 18, 2025	99.70	100.05	98.22	99.47	99.47	0.87%	603,568
Aug 15, 2025	95.00	100.33	94.63	98.61	98.61	4.54%	1,300,763
Aug 14, 2025	96.00	96.00	94.08	94.33	94.33	-1.33%	513,208
Aug 13, 2025	96.35	96.85	95.09	95.60	95.60	-0.08%	829,085
Aug 12, 2025	94.55	96.81	94.13	95.68	95.68	1.22%	422,677
Aug 11, 2025	94.19	95.30	93.44	94.53	94.53	-0.01%	406,390
Aug 8, 2025	95.24	95.42	93.71	94.54	94.54	-1.07%	497,455
Aug 7, 2025	93.53	96.31	93.48	95.56	95.56	2.77%	995,118
Aug 6, 2025	92.61	93.15	91.00	92.98	92.98	0.26%	1,003,667
Aug 5, 2025	93.09	94.45	91.87	92.74	92.74	-0.88%	926,864
Aug 4, 2025	92.93	94.38	92.90	93.56	93.56	1.95%	768,127
Aug 1, 2025	92.00	93.57	91.00	91.77	91.77	-1.94%	802,500
Jul 31, 2025	93.94	95.10	93.07	93.59	93.59	1.10%	1,521,395
Jul 30, 2025	99.00	99.62	92.16	92.57	92.57	-6.61%	2,524,483
Jul 29, 2025	101.64	102.75	98.90	99.12	99.12	-2.40%	877,229
Jul 28, 2025	103.08	104.33	100.63	101.56	101.56	-1.16%	836,582
Jul 25, 2025	101.86	103.50	100.83	102.75	102.75	1.11%	780,222
Jul 24, 2025	102.50	103.37	100.61	101.62	101.62	-0.27%	1,036,018
Jul 23, 2025	101.57	104.99	101.57	101.90	101.90	1.49%	2,088,090
Jul 22, 2025	96.35	102.34	96.35	100.40	100.40	2.76%	2,753,768
Jul 21, 2025	96.50	98.16	95.49	97.70	97.70	1.68%	1,741,365
Jul 18, 2025	96.00	97.00	95.13	96.09	96.09	0.65%	1,216,924