MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	83.90	83.91	82.57	83.19	83.19	-0.32%	652,689
Jan 6, 2026	82.54	84.86	81.60	83.46	83.46	1.61%	904,584
Jan 5, 2026	81.47	85.37	81.45	82.14	82.14	0.31%	765,437
Jan 2, 2026	82.29	82.58	80.52	81.89	81.89	-0.28%	826,808
Dec 31, 2025	81.90	82.53	81.01	82.12	82.12	-0.11%	533,307
Dec 30, 2025	82.15	82.57	81.05	82.21	82.21	-0.28%	660,644
Dec 29, 2025	83.09	83.22	81.94	82.44	82.44	-0.97%	833,047
Dec 26, 2025	84.59	84.59	83.13	83.25	83.25	-1.72%	406,766
Dec 24, 2025	84.56	85.43	84.47	84.71	84.71	-0.94%	517,668
Dec 23, 2025	85.75	85.98	84.56	85.51	85.51	-0.89%	849,012
Dec 22, 2025	85.94	86.94	84.20	86.28	86.28	-0.13%	1,068,643
Dec 19, 2025	83.60	86.57	83.37	86.39	86.39	3.14%	1,461,641
Dec 18, 2025	83.92	86.00	83.11	83.76	83.76	-0.73%	1,499,648
Dec 17, 2025	85.80	86.73	84.20	84.38	84.38	-1.66%	1,819,626
Dec 16, 2025	84.04	86.42	83.86	85.80	85.80	1.43%	1,896,165