MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	51.70	52.17	50.30	52.01	52.01	1.78%	802,261
Nov 6, 2026	50.55	51.27	47.84	51.10	51.10	-0.35%	862,470
Nov 5, 2026	51.15	51.52	48.00	51.28	51.28	1.04%	3,347,405
Nov 4, 2026	47.85	51.64	47.57	50.75	50.75	11.54%	1,280,673
Nov 3, 2026	45.74	45.74	44.45	45.50	45.50	-0.22%	665,799
Nov 2, 2026	43.61	46.13	43.33	45.60	45.60	6.84%	590,119
Oct 30, 2026	43.06	43.06	41.74	42.68	42.68	-0.74%	551,400
Oct 29, 2026	42.35	43.94	41.65	43.00	43.00	1.39%	636,601
Oct 28, 2026	41.28	43.05	41.10	42.41	42.41	2.54%	824,199
Oct 27, 2026	40.75	41.99	40.07	41.36	41.36	0.39%	1,061,624
Oct 26, 2026	42.30	42.60	38.80	41.20	41.20	-2.11%	1,054,562
Oct 23, 2026	44.98	45.37	42.05	42.09	42.09	-7.17%	1,164,535
Oct 22, 2026	43.72	45.64	43.72	45.34	45.34	2.35%	874,424
Oct 21, 2026	45.75	46.18	44.15	44.30	44.30	-3.51%	896,860
Oct 20, 2026	44.51	46.54	43.99	45.91	45.91	3.12%	949,895
Oct 19, 2026	46.66	46.72	44.40	44.52	44.52	-4.45%	919,313
Oct 16, 2026	47.40	47.86	45.88	46.60	46.60	-0.40%	1,317,205
Oct 15, 2026	44.38	47.51	44.38	46.78	46.78	7.20%	1,670,020
Oct 14, 2026	44.23	44.99	43.16	43.64	43.64	-2.37%	926,684
Oct 13, 2026	44.31	45.13	43.42	44.70	44.70	0.81%	954,927
Oct 12, 2026	44.22	44.92	44.05	44.34	44.34	-0.87%	787,941
Oct 9, 2026	43.57	44.76	43.53	44.73	44.73	2.76%	1,010,744
Oct 8, 2026	43.10	44.00	42.21	43.53	43.53	0.28%	1,828,011
Oct 7, 2026	42.78	43.50	41.73	43.41	43.41	0.09%	1,636,659
Oct 6, 2026	45.29	45.88	42.45	43.37	43.37	-3.62%	2,261,604
Oct 5, 2026	45.22	45.67	44.06	45.00	45.00	0.85%	1,794,682
Oct 2, 2026	48.23	48.33	44.45	44.62	44.62	-6.55%	1,568,827
Oct 1, 2026	47.90	48.42	47.20	47.75	47.75	1.17%	620,754
Sep 30, 2026	47.30	47.84	45.81	47.20	47.20	0.17%	1,006,112
Sep 29, 2026	48.26	48.26	46.57	47.12	47.12	-0.57%	1,521,672
Sep 28, 2026	46.75	47.81	45.52	47.39	47.39	1.37%	792,987
Sep 25, 2026	47.14	47.51	46.10	46.75	46.75	-0.26%	880,953
Sep 24, 2026	46.60	47.36	46.14	46.87	46.87	0.17%	1,640,087
Sep 23, 2026	49.02	49.02	46.52	46.79	46.79	-3.21%	777,633
Sep 22, 2026	49.06	49.06	47.81	48.34	48.34	0.77%	517,911
Sep 21, 2026	48.06	49.01	47.09	47.97	47.97	0.10%	1,006,441
Sep 18, 2026	47.87	48.08	46.77	47.92	47.92	0.10%	1,355,479
Sep 17, 2026	48.83	48.99	47.79	47.87	47.87	0.02%	440,771
Sep 16, 2026	47.76	48.67	47.42	47.86	47.86	-0.08%	901,899
Sep 15, 2026	50.33	50.59	47.57	47.90	47.90	-5.24%	1,133,405
Sep 14, 2026	49.90	50.96	49.71	50.55	50.55	0.92%	569,434
Sep 11, 2026	49.92	50.49	48.09	50.09	50.09	2.06%	628,233
Sep 10, 2026	48.13	49.66	48.00	49.08	49.08	0.04%	1,201,515
Sep 9, 2026	52.65	53.24	48.10	49.06	49.06	-8.98%	1,405,324
Sep 8, 2026	55.06	55.27	52.88	53.90	53.90	-3.09%	751,589
Sep 4, 2026	56.93	56.94	54.85	55.62	55.62	-2.64%	452,270
Sep 3, 2026	58.00	58.75	56.70	57.13	57.13	-0.95%	413,733
Sep 2, 2026	56.97	58.88	56.20	57.68	57.68	2.76%	343,064
Sep 1, 2026	57.23	58.00	55.72	56.13	56.13	-3.66%	408,529
Aug 31, 2026	58.13	59.66	57.40	58.26	58.26	-1.29%	294,516