Makemytrip Ltd (NQ: MMYT )

25.59 USD -0.21 (-0.81%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 25.80 26.00 25.23 25.59 197,000 -0.21(-0.81%)
Nov 25, 2020 27.44 27.44 24.58 25.80 776,000 -1.70(-6.18%)
Nov 24, 2020 26.49 27.60 26.42 27.50 343,720 +1.18(+4.48%)
Nov 23, 2020 25.50 26.48 25.39 26.32 474,293 +0.67(+2.61%)
Nov 20, 2020 25.40 25.79 25.06 25.65 345,900 +0.42(+1.66%)
Nov 19, 2020 24.99 25.49 24.72 25.23 424,246 +0.30(+1.20%)
Nov 18, 2020 25.02 25.25 24.65 24.93 372,508 +0.08(+0.32%)
Nov 17, 2020 25.14 25.28 24.48 24.85 443,478 -0.92(-3.57%)
Nov 16, 2020 25.00 25.84 24.75 25.77 646,844 +1.52(+6.27%)
Nov 13, 2020 23.80 24.57 23.52 24.25 465,100 +0.82(+3.50%)
Nov 12, 2020 23.36 23.84 22.86 23.43 385,021 -0.37(-1.55%)
Nov 11, 2020 23.71 23.91 22.86 23.80 489,998 +0.26(+1.10%)
Nov 10, 2020 23.00 23.90 22.33 23.54 749,666 +0.34(+1.47%)
Nov 09, 2020 22.94 23.55 22.79 23.20 791,458 +3.20(+16.00%)
Nov 06, 2020 20.96 20.96 19.98 20.00 229,400 -0.55(-2.68%)
Nov 05, 2020 20.29 20.75 20.11 20.55 228,380 +0.60(+3.01%)
Nov 04, 2020 19.38 20.17 19.18 19.95 202,418 +0.69(+3.58%)
Nov 03, 2020 19.10 19.44 18.95 19.26 278,230 +0.34(+1.80%)
Nov 02, 2020 19.02 19.24 18.51 18.92 153,290 +0.15(+0.80%)
Oct 30, 2020 18.60 18.97 18.27 18.77 282,300 +0.24(+1.30%)
Oct 29, 2020 17.96 18.82 17.96 18.53 235,107 +0.41(+2.26%)
Oct 28, 2020 18.44 19.19 17.80 18.12 319,800 -0.83(-4.38%)
Oct 27, 2020 21.00 21.00 18.91 18.95 427,465 -1.12(-5.58%)
Oct 26, 2020 21.58 21.58 19.43 20.07 531,207 -1.62(-7.47%)
Oct 23, 2020 21.05 21.76 20.45 21.69 1,497,200 +1.66(+8.29%)
Oct 22, 2020 19.36 20.07 19.36 20.03 398,897 +0.77(+4.00%)
Oct 21, 2020 19.31 19.61 19.01 19.26 364,594 +0.07(+0.36%)
Oct 20, 2020 18.89 19.51 18.76 19.19 478,072 +0.49(+2.62%)
Oct 19, 2020 18.10 18.74 18.10 18.70 341,851 +0.70(+3.89%)
Oct 16, 2020 17.83 18.21 17.59 18.00 398,900 +0.20(+1.10%)
Oct 15, 2020 17.79 17.94 17.02 17.80 636,249 -0.15(-0.81%)
Oct 14, 2020 17.73 18.09 17.60 17.95 299,872 +0.35(+1.99%)
Oct 13, 2020 17.32 17.73 16.97 17.60 304,254 +0.16(+0.92%)
Oct 12, 2020 17.77 18.03 16.95 17.44 269,718 -0.34(-1.91%)
Oct 09, 2020 18.36 18.36 17.50 17.78 194,800 -0.51(-2.79%)
Oct 08, 2020 17.23 18.73 16.77 18.29 517,838 +1.86(+11.32%)
Oct 07, 2020 16.20 16.73 16.16 16.43 213,047 +0.24(+1.48%)
Oct 06, 2020 15.57 16.54 15.57 16.19 364,926 +0.74(+4.79%)
Oct 05, 2020 16.00 16.00 15.35 15.45 195,841 -0.34(-2.15%)
Oct 02, 2020 15.65 15.88 15.40 15.79 96,000 -0.20(-1.25%)
Oct 01, 2020 15.40 16.05 15.40 15.99 273,786 +0.63(+4.10%)
Sep 30, 2020 15.52 15.71 15.26 15.36 173,862 -0.02(-0.13%)
Sep 29, 2020 15.70 15.86 15.26 15.38 251,680 -0.46(-2.90%)
Sep 28, 2020 15.90 16.05 15.57 15.84 296,184 -0.07(-0.44%)
Sep 25, 2020 16.31 16.31 15.82 15.91 409,400 -0.39(-2.39%)
Sep 24, 2020 17.05 17.05 16.04 16.30 394,287 -0.84(-4.90%)
Sep 23, 2020 17.88 18.08 16.83 17.14 597,955 -0.75(-4.19%)
Sep 22, 2020 17.28 17.92 16.78 17.89 342,948 +0.74(+4.31%)
Sep 21, 2020 16.98 17.17 16.81 17.15 452,122 -0.28(-1.61%)
Sep 18, 2020 17.58 17.76 17.02 17.43 574,200 -0.22(-1.25%)
Sep 17, 2020 17.58 17.86 17.32 17.65 396,242 -0.15(-0.84%)
Sep 16, 2020 17.22 18.16 17.09 17.80 412,986 +0.57(+3.31%)
Sep 15, 2020 17.00 17.59 16.90 17.23 209,257 +0.35(+2.07%)
Sep 14, 2020 16.39 17.01 16.35 16.88 209,414 +0.54(+3.30%)
Sep 11, 2020 16.33 16.57 16.10 16.34 317,400 -0.01(-0.06%)
Sep 10, 2020 16.63 17.06 16.28 16.35 243,218 -0.16(-0.97%)
Sep 09, 2020 16.89 17.13 16.20 16.51 434,520 -0.46(-2.71%)
Sep 08, 2020 17.57 17.89 16.71 16.97 500,776 -1.06(-5.88%)
Sep 04, 2020 16.78 18.15 16.24 18.03 701,600 +1.41(+8.48%)
Sep 03, 2020 16.23 16.66 16.05 16.62 515,645 +0.38(+2.34%)
Sep 02, 2020 16.65 16.75 16.15 16.24 262,459 -0.34(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.