MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	43.56	44.71	42.75	44.62	44.62	3.55%	1,633,526
Apr 13, 2026	40.16	43.25	39.96	43.09	43.09	5.48%	954,593
Apr 10, 2026	42.06	42.23	40.27	40.85	40.85	-1.78%	1,043,311
Apr 9, 2026	41.47	42.74	40.60	41.59	41.59	-2.12%	1,245,375
Apr 8, 2026	41.00	44.81	41.00	42.49	42.49	11.03%	2,401,455
Apr 7, 2026	40.69	40.95	37.41	38.27	38.27	-6.06%	1,711,399
Apr 6, 2026	39.37	42.05	39.37	40.74	40.74	2.26%	1,906,478
Apr 2, 2026	36.50	40.28	36.50	39.84	39.84	5.17%	2,011,796
Apr 1, 2026	38.01	39.75	37.51	37.88	37.88	1.58%	2,444,153
Mar 31, 2026	36.99	37.98	34.64	37.29	37.29	2.53%	2,507,698
Mar 30, 2026	35.82	36.70	32.67	36.37	36.37	0.19%	3,640,386
Mar 27, 2026	39.82	40.11	36.03	36.30	36.30	-9.25%	2,159,204
Mar 26, 2026	38.75	40.09	38.65	40.00	40.00	2.28%	1,606,047
Mar 25, 2026	40.92	41.49	38.23	39.11	39.11	-2.00%	1,583,266
Mar 24, 2026	40.25	41.00	39.20	39.91	39.91	-1.87%	1,994,688
Mar 23, 2026	40.38	42.85	39.87	40.67	40.67	2.24%	1,982,622
Mar 20, 2026	42.14	42.42	39.42	39.78	39.78	-6.95%	2,411,744
Mar 19, 2026	42.31	43.63	42.01	42.75	42.75	-0.30%	1,234,288
Mar 18, 2026	44.66	46.07	42.72	42.88	42.88	-6.21%	1,785,738
Mar 17, 2026	45.57	47.69	45.01	45.72	45.72	-0.09%	1,116,952
Mar 16, 2026	45.96	47.23	45.55	45.76	45.76	0.57%	1,189,849
Mar 13, 2026	46.00	46.21	45.04	45.50	45.50	-0.07%	1,221,416
Mar 12, 2026	46.41	47.08	45.10	45.53	45.53	-3.92%	2,007,867
Mar 11, 2026	48.33	48.82	46.99	47.39	47.39	-2.55%	1,084,103
Mar 10, 2026	49.99	50.82	47.58	48.63	48.63	-3.34%	891,378
Mar 9, 2026	50.20	51.00	48.55	50.31	50.31	-3.47%	1,371,783
Mar 6, 2026	52.00	53.18	50.87	52.12	52.12	-1.55%	2,094,837
Mar 5, 2026	49.16	53.52	48.99	52.94	52.94	7.93%	1,772,162
Mar 4, 2026	50.97	51.18	48.20	49.05	49.05	-3.65%	1,861,379
Mar 3, 2026	54.32	55.08	50.48	50.91	50.91	-8.99%	2,775,034
Mar 2, 2026	54.66	56.28	53.80	55.94	55.94	-0.94%	1,435,708
Feb 27, 2026	57.00	57.49	55.60	56.47	56.47	-2.60%	677,568
Feb 26, 2026	57.54	58.18	57.03	57.98	57.98	1.77%	561,201
Feb 25, 2026	57.25	57.33	55.64	56.97	56.97	1.15%	719,017
Feb 24, 2026	55.41	56.46	54.43	56.32	56.32	1.86%	946,573
Feb 23, 2026	55.09	55.63	54.00	55.29	55.29	-1.27%	1,698,787
Feb 20, 2026	56.01	56.97	54.80	56.00	56.00	0.29%	1,200,463
Feb 19, 2026	56.74	56.74	54.25	55.84	55.84	-2.29%	2,796,687
Feb 18, 2026	56.65	58.22	56.09	57.15	57.15	0.72%	1,073,037
Feb 17, 2026	56.63	57.98	55.89	56.74	56.74	0.87%	1,312,068
Feb 13, 2026	58.75	58.77	54.59	56.25	56.25	-4.19%	4,605,555
Feb 12, 2026	59.79	60.36	57.30	58.71	58.71	-1.19%	3,174,811
Feb 11, 2026	61.82	62.55	58.60	59.42	59.42	-4.68%	2,808,941
Feb 10, 2026	59.86	63.51	59.49	62.34	62.34	5.32%	4,089,868
Feb 9, 2026	56.73	60.34	56.34	59.19	59.19	3.66%	1,548,375
Feb 6, 2026	57.07	57.73	55.78	57.10	57.10	0.02%	2,511,380
Feb 5, 2026	55.73	57.86	54.76	57.09	57.09	2.94%	3,678,380
Feb 4, 2026	55.82	56.48	53.09	55.46	55.46	-0.64%	5,300,971
Feb 3, 2026	65.20	65.49	54.32	55.82	55.82	-12.27%	4,796,635
Feb 2, 2026	62.30	65.00	61.87	63.63	63.63	2.00%	1,120,864