MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	42.54	45.37	42.22	44.87	44.87	6.03%	1,017,908
May 26, 2026	43.00	43.54	41.90	42.32	42.32	-1.01%	982,908
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%	1,271,700
May 20, 2026	41.68	43.56	41.00	42.93	42.93	3.55%	1,242,138
May 19, 2026	44.93	45.50	39.07	41.46	41.46	-7.72%	2,205,441
May 18, 2026	43.90	45.90	43.31	44.93	44.93	3.76%	1,149,163
May 15, 2026	43.03	43.84	42.50	43.30	43.30	0.12%	1,308,458
May 14, 2026	43.51	44.46	43.04	43.25	43.25	0.28%	859,479
May 13, 2026	44.39	44.76	42.70	43.13	43.13	-4.09%	744,660
May 12, 2026	46.00	46.95	44.94	44.97	44.97	-2.85%	657,160
May 11, 2026	46.16	47.16	45.20	46.29	46.29	-3.24%	922,405
May 8, 2026	49.86	50.49	47.31	47.84	47.84	-5.29%	615,516
May 7, 2026	49.49	51.09	49.49	50.51	50.51	2.06%	870,764
May 6, 2026	48.76	50.13	48.37	49.49	49.49	5.16%	587,667
May 5, 2026	46.89	47.60	46.30	47.06	47.06	0.43%	716,063
May 4, 2026	48.20	48.97	46.15	46.86	46.86	-2.78%	1,430,827
May 1, 2026	48.07	49.00	47.56	48.20	48.20	2.10%	895,551
Apr 30, 2026	47.63	48.13	46.49	47.21	47.21	-0.69%	908,944
Apr 29, 2026	46.47	47.65	46.47	47.54	47.54	1.52%	1,207,935
Apr 28, 2026	46.97	47.24	46.51	46.83	46.83	-0.80%	1,156,555
Apr 27, 2026	46.10	47.65	46.10	47.21	47.21	2.59%	1,082,979
Apr 24, 2026	45.60	46.19	44.99	46.02	46.02	0.83%	670,416
Apr 23, 2026	45.18	45.69	44.66	45.64	45.64	-0.52%	680,126
Apr 22, 2026	47.92	48.06	45.13	45.88	45.88	-4.38%	1,203,869
Apr 21, 2026	49.21	50.08	47.77	47.98	47.98	-3.32%	974,471
Apr 20, 2026	50.00	50.36	49.08	49.63	49.63	-2.72%	1,065,429
Apr 17, 2026	48.98	51.39	48.98	51.02	51.02	6.62%	2,582,502
Apr 16, 2026	47.40	48.25	46.84	47.85	47.85	2.00%	1,946,784
Apr 15, 2026	45.29	47.88	45.13	46.91	46.91	5.13%	2,092,653
Apr 14, 2026	43.56	44.71	42.75	44.62	44.62	3.55%	1,634,354
Apr 13, 2026	40.16	43.25	39.96	43.09	43.09	5.48%	954,646
Apr 10, 2026	42.06	42.23	40.27	40.85	40.85	-1.78%	1,043,333
Apr 9, 2026	41.47	42.74	40.60	41.59	41.59	-2.12%	1,247,614
Apr 8, 2026	41.00	44.81	41.00	42.49	42.49	11.03%	2,401,488
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