MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.78	54.12	51.56	53.38	53.38	2.40%	1,350,890
Jun 25, 2026	51.16	52.20	50.07	52.13	52.13	0.87%	2,225,821
Jun 24, 2026	46.75	52.07	46.75	51.68	51.68	10.97%	2,853,901
Jun 23, 2026	45.65	47.08	45.63	46.57	46.57	1.04%	493,081
Jun 22, 2026	45.30	48.00	45.30	46.09	46.09	-1.35%	1,051,589
Jun 18, 2026	46.00	47.00	45.11	46.72	46.72	2.79%	886,737
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
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