MakeMyTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	78.00	78.00	74.90	76.63	76.63	-3.29%	1,201,417
Jan 13, 2026	78.06	79.62	77.99	79.24	79.24	0.78%	664,705
Jan 12, 2026	78.53	79.70	78.38	78.63	78.63	-0.03%	855,215
Jan 9, 2026	82.64	83.26	77.64	78.65	78.65	-4.68%	1,101,751
Jan 8, 2026	82.59	83.54	81.91	82.51	82.51	-0.82%	810,278
Jan 7, 2026	83.90	83.91	82.57	83.19	83.19	-0.32%	652,689
Jan 6, 2026	82.54	84.86	81.60	83.46	83.46	1.61%	904,584
Jan 5, 2026	81.47	85.37	81.45	82.14	82.14	0.31%	765,437
Jan 2, 2026	82.29	82.58	80.52	81.89	81.89	-0.28%	826,808
Dec 31, 2025	81.90	82.53	81.01	82.12	82.12	-0.11%	533,307
Dec 30, 2025	82.15	82.57	81.05	82.21	82.21	-0.28%	660,644
Dec 29, 2025	83.09	83.22	81.94	82.44	82.44	-0.97%	833,047
Dec 26, 2025	84.59	84.59	83.13	83.25	83.25	-1.72%	406,766
Dec 24, 2025	84.56	85.43	84.47	84.71	84.71	-0.94%	517,668
Dec 23, 2025	85.75	85.98	84.56	85.51	85.51	-0.89%	849,012
Dec 22, 2025	85.94	86.94	84.20	86.28	86.28	-0.13%	1,068,643
Dec 19, 2025	83.60	86.57	83.37	86.39	86.39	3.14%	1,461,641
Dec 18, 2025	83.92	86.00	83.11	83.76	83.76	-0.73%	1,499,648
Dec 17, 2025	85.80	86.73	84.20	84.38	84.38	-1.66%	1,819,626
Dec 16, 2025	84.04	86.42	83.86	85.80	85.80	1.43%	1,896,165
Dec 15, 2025	83.00	84.60	81.97	84.59	84.59	2.41%	1,867,246
Dec 12, 2025	79.18	82.78	78.80	82.60	82.60	5.21%	2,642,654
Dec 11, 2025	76.00	79.53	75.96	78.51	78.51	3.11%	1,218,407
Dec 10, 2025	71.53	76.22	71.20	76.14	76.14	6.18%	1,344,547
Dec 9, 2025	70.00	72.22	70.00	71.71	71.71	2.66%	918,624
Dec 8, 2025	73.50	73.50	69.69	69.85	69.85	-5.21%	1,047,474
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%	658,778
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%	652,887
Dec 1, 2025	71.00	72.92	70.90	72.51	72.51	1.57%	661,668
Nov 28, 2025	70.48	72.20	70.10	71.39	71.39	1.54%	568,761
Nov 26, 2025	73.00	73.82	70.24	70.31	70.31	-3.43%	1,604,044
Nov 25, 2025	72.41	74.25	72.41	72.81	72.81	0.23%	741,656
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