MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	52.67	54.10	52.11	53.30	-	1.83%	164,538
Jul 27, 2026	50.57	52.55	50.57	52.34	52.34	6.32%	656,925
Jul 24, 2026	49.86	50.15	48.70	49.23	49.23	0.08%	883,162
Jul 23, 2026	50.58	51.53	48.34	49.19	49.19	-4.74%	723,623
Jul 22, 2026	55.70	55.70	51.35	51.64	51.64	-8.59%	1,035,352
Jul 21, 2026	52.19	56.77	52.06	56.49	56.49	6.14%	1,082,133
Jul 20, 2026	54.32	55.89	53.08	53.22	53.22	-2.56%	732,568
Jul 17, 2026	52.81	54.71	52.81	54.62	54.62	0.77%	831,753
Jul 16, 2026	55.79	55.79	53.53	54.20	54.20	-1.86%	940,093
Jul 15, 2026	55.58	57.08	54.90	55.23	55.23	-0.93%	606,857
Jul 14, 2026	55.94	56.83	54.36	55.75	55.75	-2.33%	858,269
Jul 13, 2026	58.62	59.47	56.61	57.08	57.08	-2.63%	693,847
Jul 10, 2026	58.90	59.87	57.55	58.62	58.62	1.03%	783,844
Jul 9, 2026	56.76	58.14	56.18	58.02	58.02	1.84%	961,500
Jul 8, 2026	57.10	58.00	55.13	56.97	56.97	-2.95%	1,517,841
Jul 7, 2026	58.23	60.67	58.23	58.70	58.70	2.35%	961,155
Jul 6, 2026	58.51	58.80	57.06	57.35	57.35	-1.58%	913,792
Jul 2, 2026	58.19	58.49	56.55	58.27	58.27	0.14%	940,012
Jul 1, 2026	53.55	58.54	53.18	58.19	58.19	9.19%	1,830,273
Jun 30, 2026	52.94	54.43	52.01	53.29	53.29	-1.11%	969,807
Jun 29, 2026	54.12	55.15	53.21	53.89	53.89	0.96%	1,215,376
Jun 26, 2026	51.78	54.12	51.56	53.38	53.38	2.40%	1,350,895
Jun 25, 2026	51.16	52.20	50.07	52.13	52.13	0.87%	2,226,164
Jun 24, 2026	46.75	52.07	46.75	51.68	51.68	10.97%	3,013,212
Jun 23, 2026	45.65	47.08	45.63	46.57	46.57	1.04%	493,081
Jun 22, 2026	45.30	48.00	45.30	46.09	46.09	-1.35%	1,054,301
Jun 18, 2026	46.00	47.00	45.11	46.72	46.72	2.79%	887,137
Jun 17, 2026	45.61	46.90	44.94	45.45	45.45	-0.50%	1,002,549
Jun 16, 2026	45.25	47.11	44.61	45.68	45.68	0.48%	923,671
Jun 15, 2026	46.74	49.99	44.80	45.46	45.46	5.35%	2,464,113
Jun 12, 2026	42.72	44.90	41.40	43.15	43.15	3.38%	2,046,422
Jun 11, 2026	38.83	41.77	38.26	41.74	41.74	6.86%	2,477,180
Jun 10, 2026	40.73	41.97	39.02	39.06	39.06	-4.80%	663,344
Jun 9, 2026	42.01	44.08	41.00	41.03	41.03	-1.61%	913,690
Jun 8, 2026	44.00	44.50	41.64	41.70	41.70	-5.42%	1,230,729
Jun 5, 2026	45.35	45.66	43.88	44.09	44.09	-2.39%	362,503
Jun 4, 2026	45.19	46.87	45.14	45.17	45.17	1.76%	554,348
Jun 3, 2026	46.71	47.44	43.41	44.39	44.39	-5.23%	1,272,819
Jun 2, 2026	47.20	47.89	46.00	46.84	46.84	-1.01%	554,847
Jun 1, 2026	46.55	47.99	46.33	47.32	47.32	1.24%	555,274
May 29, 2026	47.51	48.11	46.71	46.74	46.74	-1.25%	618,206
May 28, 2026	44.49	47.89	44.08	47.33	47.33	5.48%	802,685
May 27, 2026	42.54	45.37	42.22	44.87	44.87	6.03%	1,017,945
May 26, 2026	43.00	43.54	41.90	42.32	42.32	-1.01%	984,668
May 22, 2026	43.00	43.86	42.20	42.75	42.75	-0.58%	469,591
May 21, 2026	42.53	43.41	41.41	43.00	43.00	0.16%	1,271,721
May 20, 2026	41.68	43.56	41.00	42.93	42.93	3.55%	1,242,768
May 19, 2026	44.93	45.50	39.07	41.46	41.46	-7.72%	2,215,846
May 18, 2026	43.90	45.90	43.31	44.93	44.93	3.76%	1,150,121
May 15, 2026	43.03	43.84	42.50	43.30	43.30	0.12%	1,308,458