MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.77	75.43	72.86	73.69	73.69	-1.54%	580,398
Dec 4, 2025	73.58	75.72	72.99	74.84	74.84	2.38%	658,764
Dec 3, 2025	72.00	73.21	71.06	73.10	73.10	1.02%	1,092,770
Dec 2, 2025	72.11	72.99	70.75	72.36	72.36	-0.21%	652,842
Dec 1, 2025	71.00	72.92	70.90	72.51	72.51	1.57%	661,666
Nov 28, 2025	70.48	72.20	70.10	71.39	71.39	1.54%	559,648
Nov 26, 2025	73.00	73.82	70.24	70.31	70.31	-3.43%	1,603,971
Nov 25, 2025	72.41	74.25	72.41	72.81	72.81	0.23%	720,063
Nov 24, 2025	73.83	74.88	72.37	72.64	72.64	-2.18%	584,702
Nov 21, 2025	74.20	74.91	71.04	74.26	74.26	1.96%	677,838
Nov 20, 2025	74.73	74.88	72.57	72.83	72.83	-1.05%	1,032,618
Nov 19, 2025	73.84	74.17	72.40	73.60	73.60	-0.30%	823,902
Nov 18, 2025	73.41	75.14	72.94	73.82	73.82	-0.24%	783,985
Nov 17, 2025	77.04	78.15	73.96	74.00	74.00	-2.90%	1,108,446
Nov 14, 2025	76.00	77.65	74.64	76.21	76.21	0.17%	886,135
Nov 13, 2025	77.30	78.42	76.03	76.08	76.08	-1.58%	830,065
Nov 12, 2025	77.92	78.57	76.54	77.30	77.30	-1.34%	600,744
Nov 11, 2025	76.71	78.76	76.34	78.35	78.35	2.20%	736,230
Nov 10, 2025	78.03	78.54	76.02	76.66	76.66	-1.77%	1,050,428
Nov 7, 2025	77.60	79.00	77.20	78.04	78.04	-0.66%	833,217
Nov 6, 2025	79.93	80.54	77.34	78.56	78.56	-1.75%	1,802,218
Nov 5, 2025	78.43	80.26	78.34	79.96	79.96	1.43%	885,028
Nov 4, 2025	79.22	80.99	78.49	78.83	78.83	-0.76%	1,336,365
Nov 3, 2025	80.00	81.83	79.35	79.43	79.43	-0.71%	1,151,424
Oct 31, 2025	81.48	82.52	79.89	80.00	80.00	-1.14%	1,376,188
Oct 30, 2025	77.16	81.86	77.12	80.92	80.92	4.68%	4,494,679
Oct 29, 2025	81.94	83.94	76.45	77.30	77.30	-4.27%	3,685,128
Oct 28, 2025	90.00	90.80	79.45	80.75	80.75	-10.25%	3,782,581
Oct 27, 2025	90.55	92.09	89.87	89.97	89.97	0.30%	693,971
Oct 24, 2025	88.99	90.33	88.96	89.70	89.70	0.85%	697,096
Oct 23, 2025	89.90	91.36	88.74	88.94	88.94	-0.36%	1,201,905
Oct 22, 2025	90.38	91.01	88.91	89.26	89.26	-0.89%	855,237
Oct 21, 2025	90.23	90.78	88.54	90.06	90.06	-0.74%	1,152,515
Oct 20, 2025	90.35	91.55	88.52	90.73	90.73	1.92%	737,457
Oct 17, 2025	88.25	89.89	88.00	89.02	89.02	0.90%	882,276
Oct 16, 2025	91.00	91.16	87.95	88.23	88.23	-2.40%	1,030,147
Oct 15, 2025	92.37	92.55	90.11	90.40	90.40	-1.04%	591,482
Oct 14, 2025	91.19	91.92	90.01	91.35	91.35	-0.98%	831,945
Oct 13, 2025	93.15	93.72	91.51	92.25	92.25	0.64%	662,840
Oct 10, 2025	94.77	96.60	91.51	91.66	91.66	-2.93%	660,881
Oct 9, 2025	92.07	95.28	91.64	94.43	94.43	1.89%	1,431,763
Oct 8, 2025	94.26	94.26	91.80	92.68	92.68	-1.46%	1,107,900
Oct 7, 2025	95.50	96.54	93.65	94.05	94.05	-1.08%	852,183
Oct 6, 2025	95.70	96.40	94.15	95.08	95.08	0.67%	443,976
Oct 3, 2025	95.48	96.42	94.21	94.45	94.45	0.12%	804,422
Oct 2, 2025	93.27	95.28	92.08	94.34	94.34	2.17%	765,488
Oct 1, 2025	93.05	94.26	92.17	92.34	92.34	-1.35%	828,946
Sep 30, 2025	94.30	95.19	93.18	93.60	93.60	-0.50%	1,138,386
Sep 29, 2025	95.40	96.79	93.95	94.07	94.07	-0.63%	980,393
Sep 26, 2025	96.92	98.01	94.16	94.67	94.67	-1.11%	692,754