MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	109.00	110.11	107.69	108.73	108.73	-0.88%	214,180
Nov 21, 2024	106.49	110.07	105.01	109.69	109.69	2.26%	511,346
Nov 20, 2024	104.45	108.12	104.25	107.27	107.27	4.15%	573,188
Nov 19, 2024	98.51	104.46	98.35	103.00	103.00	2.67%	1,071,202
Nov 18, 2024	97.56	101.00	97.05	100.32	100.32	2.86%	408,848
Nov 15, 2024	101.73	101.73	96.54	97.53	97.53	-5.34%	1,065,699
Nov 14, 2024	103.85	106.06	102.80	103.03	103.03	-1.26%	282,346
Nov 13, 2024	103.17	107.17	103.17	104.35	104.35	0.14%	543,805
Nov 12, 2024	106.04	106.80	102.56	104.20	104.20	-2.54%	413,731
Nov 11, 2024	107.64	108.27	105.52	106.92	106.92	0.09%	470,054
Nov 8, 2024	103.90	107.16	103.85	106.82	106.82	2.71%	473,697
Nov 7, 2024	111.48	112.77	103.50	104.00	104.00	-8.33%	883,826
Nov 6, 2024	105.00	113.61	103.40	113.45	113.45	10.94%	1,107,436
Nov 5, 2024	100.32	103.95	99.79	102.26	102.26	2.73%	301,104
Nov 4, 2024	102.03	102.54	99.16	99.54	99.54	-3.54%	473,308
Nov 1, 2024	101.93	104.97	100.75	103.19	103.19	1.68%	599,231
Oct 31, 2024	101.13	102.41	100.34	101.49	101.49	0.43%	345,553
Oct 30, 2024	103.41	103.92	100.96	101.06	101.06	-1.89%	441,644
Oct 29, 2024	100.52	103.48	98.78	103.01	103.01	0.74%	507,077
Oct 28, 2024	103.06	106.84	101.59	102.25	102.25	-0.45%	569,064
Oct 25, 2024	103.75	104.37	101.82	102.71	102.71	-1.23%	435,415
Oct 24, 2024	100.13	104.64	99.86	103.99	103.99	4.89%	605,680
Oct 23, 2024	97.90	103.58	94.56	99.15	99.15	-3.73%	842,516
Oct 22, 2024	104.50	105.36	102.75	102.99	102.99	-1.53%	474,677
Oct 21, 2024	101.54	104.99	100.43	104.59	104.59	3.12%	469,578
Oct 18, 2024	103.99	104.00	99.17	101.43	101.43	-1.09%	556,633
Oct 17, 2024	104.00	104.13	101.70	102.55	102.55	-1.52%	397,241
Oct 16, 2024	104.33	106.34	103.93	104.13	104.13	-0.54%	373,449
Oct 15, 2024	104.62	106.27	102.41	104.70	104.70	0.19%	431,753
Oct 14, 2024	102.66	105.71	102.10	104.50	104.50	3.48%	583,863
Oct 11, 2024	102.50	103.00	99.20	100.99	100.99	-1.47%	566,106
Oct 10, 2024	98.17	102.83	97.64	102.50	102.50	3.54%	705,281
Oct 9, 2024	97.38	99.15	96.52	99.00	99.00	0.54%	471,681
Oct 8, 2024	95.42	99.50	94.72	98.47	98.47	4.84%	743,869
Oct 7, 2024	96.87	98.03	93.64	93.92	93.92	-5.48%	883,036
Oct 4, 2024	92.53	99.60	91.70	99.37	99.37	9.97%	2,039,276
Oct 3, 2024	87.08	90.85	86.78	90.36	90.36	3.97%	1,194,488
Oct 2, 2024	91.00	91.00	85.86	86.91	86.91	-5.19%	1,809,265
Oct 1, 2024	93.51	93.90	90.62	91.67	91.67	-1.38%	844,355
Sep 30, 2024	94.37	97.08	92.10	92.95	92.95	-2.12%	847,792
Sep 27, 2024	96.15	98.21	94.34	94.96	94.96	0.48%	1,302,256
Sep 26, 2024	106.30	106.74	93.06	94.51	94.51	-11.54%	2,020,162
Sep 25, 2024	108.35	108.62	105.70	106.84	106.84	-1.22%	616,612
Sep 24, 2024	110.02	110.25	106.38	108.16	108.16	-1.89%	551,142
Sep 23, 2024	108.96	110.49	107.53	110.24	110.24	1.63%	405,622
Sep 20, 2024	107.00	109.70	107.00	108.47	108.47	1.46%	563,744
Sep 19, 2024	108.61	108.90	106.04	106.91	106.91	1.09%	387,517
Sep 18, 2024	105.50	109.05	104.29	105.76	105.76	1.41%	354,275
Sep 17, 2024	104.50	105.79	103.48	104.29	104.29	0.89%	445,422
Sep 16, 2024	102.79	105.44	102.37	103.37	103.37	0.56%	533,881
Sep 13, 2024	102.50	104.35	101.50	102.79	102.79	1.54%	478,558
Sep 12, 2024	99.96	103.31	99.20	101.23	101.23	1.38%	610,389
Sep 11, 2024	94.34	100.00	92.51	99.85	99.85	5.80%	700,818
Sep 10, 2024	95.00	97.50	93.76	94.38	94.38	0.60%	420,084
Sep 9, 2024	94.70	95.16	93.16	93.82	93.82	0.45%	412,216
Sep 6, 2024	93.64	94.50	90.64	93.40	93.40	-0.38%	575,864
Sep 5, 2024	95.85	97.84	92.68	93.76	93.76	-0.87%	426,881
Sep 4, 2024	90.10	95.32	87.84	94.58	94.58	6.73%	1,294,407
Sep 3, 2024	95.18	95.25	88.30	88.62	88.62	-7.85%	771,252
Aug 30, 2024	98.10	98.99	96.00	96.17	96.17	-0.82%	347,601
Aug 29, 2024	97.02	97.85	96.32	96.97	96.97	0.74%	241,326
Aug 28, 2024	97.04	98.16	96.17	96.26	96.26	-1.74%	235,122
Aug 27, 2024	97.07	98.66	95.08	97.96	97.96	0.75%	403,022
Aug 26, 2024	101.00	101.50	97.00	97.23	97.23	-2.77%	385,237
Aug 23, 2024	98.64	100.48	98.32	100.00	100.00	2.28%	364,685
Aug 22, 2024	99.90	100.67	97.46	97.77	97.77	-2.06%	399,869
Aug 21, 2024	94.00	99.90	92.54	99.83	99.83	6.77%	940,871
Aug 20, 2024	97.22	97.50	92.04	93.50	93.50	-4.04%	624,236
Aug 19, 2024	94.83	98.10	94.25	97.44	97.44	2.97%	452,099
Aug 16, 2024	96.41	96.75	93.43	94.63	94.63	-2.00%	582,897
Aug 15, 2024	96.00	97.51	94.51	96.56	96.56	1.71%	581,892
Aug 14, 2024	95.50	96.01	93.82	94.94	94.94	-0.10%	309,783
Aug 13, 2024	93.55	96.05	90.80	95.03	95.03	2.51%	431,273
Aug 12, 2024	93.00	95.50	92.21	92.70	92.70	-1.37%	490,270
Aug 9, 2024	92.57	94.93	92.12	93.99	93.99	0.46%	306,214
Aug 8, 2024	90.52	93.72	88.44	93.56	93.56	5.61%	454,427
Aug 7, 2024	91.36	92.68	88.01	88.59	88.59	-0.36%	692,864
Aug 6, 2024	84.13	90.32	83.45	88.91	88.91	5.95%	574,029
Aug 5, 2024	77.33	84.20	76.95	83.92	83.92	-1.14%	1,215,036
Aug 2, 2024	85.49	86.32	82.40	84.89	84.89	-5.14%	947,380
Aug 1, 2024	94.65	94.66	87.82	89.49	89.49	-4.38%	570,947
Jul 31, 2024	95.00	95.46	91.26	93.59	93.59	0.27%	589,147
Jul 30, 2024	92.25	94.41	91.04	93.34	93.34	1.18%	453,517
Jul 29, 2024	92.84	95.05	90.57	92.25	92.25	0.01%	670,159
Jul 26, 2024	91.60	94.08	89.01	92.24	92.24	3.00%	670,774
Jul 25, 2024	91.09	92.47	86.00	89.55	89.55	-1.45%	934,805
Jul 24, 2024	95.51	96.50	90.34	90.87	90.87	-6.23%	921,617
Jul 23, 2024	91.64	100.22	89.02	96.91	96.91	8.13%	1,924,081
Jul 22, 2024	89.19	91.37	87.41	89.62	89.62	0.72%	774,942
Jul 19, 2024	86.69	89.74	85.33	88.98	88.98	1.14%	887,542
Jul 18, 2024	84.87	88.24	84.02	87.98	87.98	5.75%	1,123,569
Jul 17, 2024	85.00	85.17	81.33	83.20	83.20	-3.29%	1,544,006
Jul 16, 2024	92.51	92.95	85.95	86.03	86.03	-5.71%	1,041,242
Jul 15, 2024	91.57	92.25	88.28	91.24	91.24	1.12%	503,853
Jul 12, 2024	86.28	91.54	85.02	90.23	90.23	4.23%	652,932
Jul 11, 2024	89.88	90.10	85.87	86.57	86.57	-3.19%	663,928
Jul 10, 2024	91.86	93.29	88.08	89.42	89.42	-1.43%	986,127
Jul 9, 2024	87.24	92.13	87.24	90.72	90.72	4.68%	1,078,030
Jul 8, 2024	86.15	87.95	83.87	86.66	86.66	0.83%	956,922
Jul 5, 2024	88.71	89.02	85.30	85.95	85.95	-3.19%	796,204