MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	97.94	98.13	96.30	98.00	98.00	3.07%	1,378,852
Jun 25, 2025	97.15	97.77	94.10	95.08	95.08	-0.95%	1,412,741
Jun 24, 2025	95.10	98.25	94.09	95.99	95.99	4.90%	2,482,316
Jun 23, 2025	91.46	92.24	88.89	91.51	91.51	-0.15%	2,031,712
Jun 20, 2025	95.65	97.51	91.44	91.65	91.65	-2.94%	3,051,923
Jun 18, 2025	91.11	95.38	91.10	94.43	94.43	3.21%	13,204,729
Jun 17, 2025	90.50	94.00	87.71	91.49	91.49	-9.31%	7,829,863
Jun 16, 2025	99.22	102.00	99.01	100.88	100.88	2.19%	619,031
Jun 13, 2025	99.37	101.00	97.56	98.72	98.72	-1.69%	578,889
Jun 12, 2025	98.14	101.12	97.26	100.42	100.42	1.67%	559,805
Jun 11, 2025	99.31	100.13	98.00	98.77	98.77	-	499,393
Jun 10, 2025	99.58	99.58	96.85	98.77	98.77	-0.92%	602,417
Jun 9, 2025	100.20	100.91	98.28	99.69	99.69	-0.80%	540,666
Jun 6, 2025	101.15	103.19	100.07	100.49	100.49	0.43%	843,019
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