MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.14	47.51	46.10	46.75	46.75	-0.26%	880,950
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
Aug 28, 2026	58.37	59.53	58.08	59.02	59.02	1.44%	298,997
Aug 27, 2026	59.08	59.56	57.83	58.18	58.18	-1.66%	522,702
Aug 26, 2026	60.21	60.75	58.51	59.16	59.16	-2.10%	456,667
Aug 25, 2026	60.42	61.56	59.97	60.43	60.43	0.17%	343,272
Aug 24, 2026	59.87	60.70	59.06	60.33	60.33	-0.22%	313,516
Aug 21, 2026	61.78	62.18	60.25	60.46	60.46	-0.54%	300,448
Aug 20, 2026	61.24	63.20	60.66	60.79	60.79	-0.73%	431,895
Aug 19, 2026	59.96	62.61	59.83	61.24	61.24	2.96%	459,585
Aug 18, 2026	59.32	60.45	58.92	59.48	59.48	-0.37%	216,434
Aug 17, 2026	61.09	62.31	59.47	59.70	59.70	-1.19%	488,825
Aug 14, 2026	61.43	61.65	60.04	60.42	60.42	-0.53%	256,685
Aug 13, 2026	60.41	61.05	59.46	60.74	60.74	0.71%	355,646
Aug 12, 2026	61.41	62.48	59.95	60.31	60.31	-1.79%	466,466
Aug 11, 2026	60.91	62.50	60.91	61.41	61.41	0.82%	485,779
Aug 10, 2026	60.09	61.82	59.74	60.91	60.91	1.50%	373,255
Aug 7, 2026	60.09	60.96	59.50	60.01	60.01	-0.07%	489,258
Aug 6, 2026	60.09	60.88	59.23	60.05	60.05	-1.88%	1,067,807
Aug 5, 2026	63.11	63.38	60.11	61.20	61.20	-3.20%	1,011,118
Aug 4, 2026	61.50	64.28	61.05	63.22	63.22	2.33%	1,463,551
Aug 3, 2026	62.78	65.00	60.16	61.78	61.78	8.48%	1,499,139
Jul 31, 2026	56.92	57.55	55.53	56.95	56.95	-0.23%	794,859
Jul 30, 2026	57.02	59.79	55.89	57.08	57.08	-0.12%	744,283
Jul 29, 2026	54.01	57.94	54.01	57.15	57.15	6.38%	811,824
Jul 28, 2026	52.67	54.10	52.11	53.72	53.72	2.64%	574,727
Jul 27, 2026	50.57	52.55	50.57	52.34	52.34	6.32%	656,952
Jul 24, 2026	49.86	50.15	48.70	49.23	49.23	0.08%	884,813
Jul 23, 2026	50.58	51.53	48.34	49.19	49.19	-4.74%	723,628
Jul 22, 2026	55.70	55.70	51.35	51.64	51.64	-8.59%	1,035,423
Jul 21, 2026	52.19	56.77	52.06	56.49	56.49	6.14%	1,083,041
Jul 20, 2026	54.32	55.89	53.08	53.22	53.22	-2.56%	732,570
Jul 17, 2026	52.81	54.71	52.81	54.62	54.62	0.77%	831,754