Want to see MMYT full AI Analyst Report?
Makemytrip (MMYT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.06 | 43.06 | 41.74 | 42.68 | 42.68 | -0.74% | 551,350 | 0.66 |
| Oct 29, 2026 | 42.35 | 43.94 | 41.65 | 43.00 | 43.00 | +1.39% | 636,566 | 0.74 |
| Oct 28, 2026 | 41.28 | 43.05 | 41.10 | 42.41 | 42.41 | +2.54% | 824,195 | 0.96 |
| Oct 27, 2026 | 40.75 | 41.99 | 40.07 | 41.36 | 41.36 | +0.39% | 1,061,621 | 1.25 |
| Oct 26, 2026 | 42.30 | 42.60 | 38.80 | 41.20 | 41.20 | -2.11% | 1,054,559 | 1.25 |
| Oct 23, 2026 | 44.98 | 45.37 | 42.05 | 42.09 | 42.09 | -7.17% | 1,164,462 | 1.39 |
| Oct 22, 2026 | 43.72 | 45.64 | 43.72 | 45.34 | 45.34 | +2.35% | 874,420 | 1.05 |
| Oct 21, 2026 | 45.75 | 46.18 | 44.15 | 44.30 | 44.30 | -3.51% | 896,860 | 1.08 |
| Oct 20, 2026 | 44.51 | 46.54 | 43.99 | 45.91 | 45.91 | +3.12% | 949,895 | 1.15 |
| Oct 19, 2026 | 46.66 | 46.72 | 44.40 | 44.52 | 44.52 | -4.45% | 919,310 | 1.11 |
| Oct 16, 2026 | 47.40 | 47.86 | 45.88 | 46.60 | 46.60 | -0.40% | 1,317,145 | 1.59 |
| Oct 15, 2026 | 44.38 | 47.51 | 44.38 | 46.78 | 46.78 | +7.20% | 1,670,020 | 2.06 |
| Oct 14, 2026 | 44.23 | 44.99 | 43.16 | 43.64 | 43.64 | -2.37% | 926,684 | 1.14 |
| Oct 13, 2026 | 44.31 | 45.13 | 43.42 | 44.70 | 44.70 | +0.81% | 954,927 | 1.18 |
| Oct 12, 2026 | 44.22 | 44.92 | 44.05 | 44.34 | 44.34 | -0.87% | 787,941 | 0.98 |
| Oct 09, 2026 | 43.57 | 44.76 | 43.53 | 44.73 | 44.73 | +2.76% | 1,010,744 | 1.26 |
| Oct 08, 2026 | 43.10 | 44.00 | 42.21 | 43.53 | 43.53 | +0.28% | 1,828,011 | 2.32 |
| Oct 07, 2026 | 42.78 | 43.50 | 41.73 | 43.41 | 43.41 | +0.09% | 1,636,659 | 2.12 |
| Oct 06, 2026 | 45.29 | 45.88 | 42.45 | 43.37 | 43.37 | -3.62% | 2,261,604 | 3.00 |
| Oct 05, 2026 | 45.22 | 45.67 | 44.06 | 45.00 | 45.00 | +0.85% | 1,794,678 | 2.40 |
| Oct 02, 2026 | 48.23 | 48.33 | 44.45 | 44.62 | 44.62 | -6.55% | 1,568,827 | 2.12 |
| Oct 01, 2026 | 47.90 | 48.42 | 47.20 | 47.75 | 47.75 | +1.17% | 620,751 | 0.83 |
| Sep 30, 2026 | 47.30 | 47.84 | 45.81 | 47.20 | 47.20 | +0.17% | 1,006,112 | 1.38 |
| Sep 29, 2026 | 48.26 | 48.26 | 46.57 | 47.12 | 47.12 | -0.57% | 1,521,672 | 2.11 |
| Sep 28, 2026 | 46.75 | 47.81 | 45.52 | 47.39 | 47.39 | +1.37% | 792,987 | 1.08 |
| Sep 25, 2026 | 47.14 | 47.51 | 46.10 | 46.75 | 46.75 | -0.26% | 880,953 | 1.19 |
| Sep 24, 2026 | 46.60 | 47.36 | 46.14 | 46.87 | 46.87 | +0.17% | 1,640,087 | 2.24 |
| Sep 23, 2026 | 49.02 | 49.02 | 46.52 | 46.79 | 46.79 | -3.21% | 777,633 | 1.05 |
| Sep 22, 2026 | 49.06 | 49.06 | 47.81 | 48.34 | 48.34 | +0.77% | 517,911 | 0.67 |
| Sep 21, 2026 | 48.06 | 49.01 | 47.09 | 47.97 | 47.97 | +0.10% | 1,006,441 | 1.26 |
| Sep 18, 2026 | 47.87 | 48.08 | 46.77 | 47.92 | 47.92 | +0.10% | 1,355,479 | 1.73 |
| Sep 17, 2026 | 48.83 | 48.99 | 47.79 | 47.87 | 47.87 | +0.02% | 440,770 | 0.55 |
| Sep 16, 2026 | 47.76 | 48.67 | 47.42 | 47.86 | 47.86 | -0.08% | 901,899 | 1.13 |
| Sep 15, 2026 | 50.33 | 50.59 | 47.57 | 47.90 | 47.90 | -5.24% | 1,133,405 | 1.43 |
| Sep 14, 2026 | 49.90 | 50.96 | 49.71 | 50.55 | 50.55 | +0.92% | 569,434 | 0.71 |
| Sep 11, 2026 | 49.92 | 50.49 | 48.09 | 50.09 | 50.09 | +2.06% | 628,233 | 0.76 |
| Sep 10, 2026 | 48.13 | 49.66 | 48.00 | 49.08 | 49.08 | +0.04% | 1,201,515 | 1.43 |
| Sep 09, 2026 | 52.65 | 53.24 | 48.10 | 49.06 | 49.06 | -8.98% | 1,405,324 | 1.64 |
| Sep 08, 2026 | 55.06 | 55.27 | 52.88 | 53.90 | 53.90 | -3.09% | 751,589 | 0.88 |
| Sep 07, 2026 | 56.93 | 56.94 | 54.85 | 55.62 | 55.62 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 56.93 | 56.94 | 54.85 | 55.62 | 55.62 | -2.64% | 452,270 | 0.51 |
| Sep 03, 2026 | 58.00 | 58.75 | 56.70 | 57.13 | 57.13 | -0.95% | 413,718 | 0.47 |
| Sep 02, 2026 | 56.97 | 58.88 | 56.20 | 57.68 | 57.68 | +2.76% | 343,064 | 0.39 |
| Sep 01, 2026 | 57.23 | 58.00 | 55.72 | 56.13 | 56.13 | -3.66% | 408,527 | 0.45 |
| Aug 31, 2026 | 58.13 | 59.66 | 57.40 | 58.26 | 58.26 | -1.29% | 294,516 | 0.33 |
| Aug 28, 2026 | 58.37 | 59.53 | 58.08 | 59.02 | 59.02 | +1.44% | 298,995 | 0.33 |
| Aug 27, 2026 | 59.08 | 59.56 | 57.83 | 58.18 | 58.18 | -1.66% | 522,702 | 0.57 |
| Aug 26, 2026 | 60.21 | 60.75 | 58.51 | 59.16 | 59.16 | -2.10% | 456,667 | 0.50 |
| Aug 25, 2026 | 60.42 | 61.56 | 59.97 | 60.43 | 60.43 | +0.17% | 343,270 | 0.37 |
| Aug 24, 2026 | 59.87 | 60.70 | 59.06 | 60.33 | 60.33 | -0.22% | 313,516 | 0.33 |
