MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	45.61	46.90	44.94	45.45	45.45	-0.50%	1,002,343
Jun 16, 2026	45.25	47.11	44.61	45.68	45.68	0.48%	923,571
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
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