MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	99.64	100.45	97.86	99.18	-	-0.85%	294,368
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
Jul 17, 2025	94.50	96.13	93.90	95.47	95.47	1.18%	988,230
Jul 16, 2025	93.21	95.39	92.36	94.36	94.36	1.45%	1,258,629
Jul 15, 2025	91.97	95.12	91.60	93.01	93.01	2.25%	1,653,810
Jul 14, 2025	90.59	91.11	89.67	90.96	90.96	0.11%	1,051,730
Jul 11, 2025	92.28	92.69	90.41	90.86	90.86	-1.37%	1,529,165
Jul 10, 2025	93.50	94.29	91.98	92.12	92.12	-1.32%	1,230,468
Jul 9, 2025	94.83	95.61	92.87	93.36	93.36	-1.27%	746,412
Jul 8, 2025	95.58	96.77	94.02	94.56	94.56	-1.14%	745,092
Jul 7, 2025	95.42	97.50	94.17	95.65	95.65	-0.04%	1,040,024
Jul 3, 2025	96.15	97.35	94.33	95.69	95.69	1.67%	585,022
Jul 2, 2025	95.75	95.75	93.17	94.12	94.12	-0.64%	1,887,366
Jul 1, 2025	97.35	98.43	94.50	94.73	94.73	-3.36%	1,723,777
Jun 30, 2025	99.24	99.44	97.11	98.02	98.02	-1.80%	1,692,357
Jun 27, 2025	98.63	99.95	97.08	99.82	99.82	1.86%	1,412,524
Jun 26, 2025	97.94	98.13	96.30	98.00	98.00	3.07%	1,378,859
Jun 25, 2025	97.15	97.77	94.10	95.08	95.08	-0.95%	1,412,741