MakeMyTrip Limited - Ordinary Shares (MMYT)
91.67
0.00 (0.00%)
Makemytrip Ltd is a leading online travel company that offers a comprehensive range of travel services, including domestic and international flight bookings, hotel reservations, holiday packages, and travel insurance
Through its user-friendly platform, the company provides customers with the ability to compare and book various travel options, ensuring a seamless and convenient travel planning experience. With a focus on enhancing customer satisfaction, Makemytrip also offers personalized travel solutions and a wealth of resources, helping travelers make informed decisions while exploring destinations worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 92.62 | 93.31 | 90.00 | 91.67 | 1,291,725 | 91.67 |
| 3/04/2025 | 92.75 | 94.50 | 89.70 | 93.47 | 1,274,608 | 93.47 |
| 3/03/2025 | 96.42 | 97.54 | 93.80 | 94.54 | 672,820 | 94.54 |
| 2/28/2025 | 91.72 | 96.64 | 91.00 | 96.26 | 811,604 | 96.26 |
| 2/27/2025 | 95.00 | 96.52 | 91.70 | 93.07 | 692,179 | 93.07 |
| 2/26/2025 | 93.30 | 96.99 | 92.39 | 93.33 | 1,155,538 | 93.33 |
| 2/25/2025 | 99.57 | 99.67 | 92.56 | 92.80 | 1,513,180 | 92.80 |
| 2/24/2025 | 99.15 | 103.60 | 99.15 | 100.11 | 829,618 | 100.11 |
| 2/21/2025 | 102.87 | 104.08 | 97.59 | 97.87 | 844,646 | 97.87 |
| 2/20/2025 | 104.26 | 106.50 | 100.73 | 101.64 | 710,597 | 101.64 |
| 2/19/2025 | 101.25 | 105.14 | 100.47 | 104.23 | 855,259 | 104.23 |
| 2/18/2025 | 103.74 | 104.57 | 99.33 | 101.60 | 1,018,453 | 101.60 |
| 2/14/2025 | 104.76 | 105.47 | 102.29 | 103.58 | 878,068 | 103.58 |
| 2/13/2025 | 105.33 | 106.09 | 103.12 | 104.26 | 515,576 | 104.26 |
| 2/12/2025 | 105.00 | 109.59 | 103.87 | 105.00 | 710,920 | 105.00 |
| 2/11/2025 | 108.77 | 108.77 | 104.32 | 105.34 | 1,030,282 | 105.34 |
| 2/10/2025 | 114.62 | 115.24 | 110.05 | 110.82 | 1,097,342 | 110.82 |
| 2/07/2025 | 116.48 | 118.00 | 110.15 | 113.59 | 1,094,305 | 113.59 |
| 2/06/2025 | 120.19 | 120.19 | 114.89 | 116.69 | 514,800 | 116.69 |
| 2/05/2025 | 117.35 | 120.68 | 115.59 | 119.85 | 635,907 | 119.85 |
| 2/04/2025 | 118.29 | 120.72 | 117.03 | 118.00 | 830,553 | 118.00 |
| 2/03/2025 | 108.01 | 119.31 | 107.99 | 118.23 | 1,170,319 | 118.23 |
| 1/31/2025 | 110.66 | 110.66 | 107.59 | 109.27 | 614,357 | 109.27 |
| 1/30/2025 | 109.68 | 114.53 | 109.36 | 111.45 | 1,453,844 | 111.45 |
| 1/29/2025 | 107.32 | 109.37 | 106.10 | 108.73 | 405,806 | 108.73 |
| 1/28/2025 | 104.61 | 107.91 | 103.01 | 106.96 | 893,642 | 106.96 |
| 1/27/2025 | 103.16 | 105.40 | 101.35 | 104.06 | 1,277,241 | 104.06 |
| 1/24/2025 | 108.44 | 112.20 | 106.56 | 109.07 | 1,047,059 | 109.07 |
| 1/23/2025 | 105.00 | 111.25 | 101.00 | 109.44 | 1,263,307 | 109.44 |
| 1/22/2025 | 100.54 | 103.50 | 99.08 | 103.15 | 1,173,509 | 103.15 |
| 1/21/2025 | 107.55 | 108.29 | 98.41 | 99.59 | 1,430,350 | 99.59 |
| 1/17/2025 | 106.47 | 109.13 | 106.00 | 106.80 | 308,900 | 106.80 |
| 1/16/2025 | 105.45 | 109.19 | 104.89 | 105.29 | 356,686 | 105.29 |
| 1/15/2025 | 106.59 | 108.72 | 104.42 | 105.10 | 843,393 | 105.10 |
| 1/14/2025 | 102.00 | 104.77 | 102.00 | 102.86 | 675,979 | 102.86 |
| 1/13/2025 | 102.85 | 103.66 | 97.00 | 100.50 | 1,154,389 | 100.50 |
| 1/10/2025 | 111.41 | 113.12 | 105.91 | 106.41 | 636,784 | 106.41 |
| 1/08/2025 | 112.17 | 113.20 | 111.41 | 112.30 | 499,592 | 112.30 |
| 1/07/2025 | 118.60 | 118.60 | 111.80 | 112.90 | 407,091 | 112.90 |
| 1/06/2025 | 119.40 | 122.35 | 116.97 | 117.99 | 514,895 | 117.99 |
| 1/03/2025 | 116.41 | 118.98 | 115.08 | 117.16 | 276,811 | 117.16 |
| 1/02/2025 | 112.28 | 116.75 | 109.76 | 116.23 | 448,250 | 116.23 |
| 12/31/2024 | 114.00 | 0.00 | 114.00 | 112.28 | 0 | 112.28 |
| 12/30/2024 | 110.71 | 114.27 | 109.00 | 114.00 | 291,860 | 114.00 |
| 12/27/2024 | 115.96 | 115.96 | 112.26 | 114.53 | 197,165 | 114.53 |
| 12/26/2024 | 114.37 | 117.19 | 113.95 | 116.21 | 206,548 | 116.21 |
| 12/24/2024 | 115.81 | 117.06 | 113.42 | 114.17 | 173,066 | 114.17 |
| 12/23/2024 | 112.00 | 117.15 | 110.35 | 115.69 | 398,130 | 115.69 |
| 12/20/2024 | 111.09 | 113.20 | 109.62 | 111.00 | 784,432 | 111.00 |
| 12/19/2024 | 115.39 | 116.69 | 112.01 | 113.81 | 441,253 | 113.81 |
| 12/18/2024 | 120.00 | 120.97 | 111.77 | 111.82 | 442,788 | 111.82 |
| 12/17/2024 | 116.81 | 118.16 | 111.63 | 118.01 | 611,331 | 118.01 |
| 12/16/2024 | 117.17 | 119.46 | 115.40 | 117.33 | 262,643 | 117.33 |
| 12/13/2024 | 118.26 | 121.00 | 116.76 | 117.17 | 345,371 | 117.17 |
| 12/12/2024 | 119.90 | 121.37 | 117.33 | 117.50 | 319,552 | 117.50 |
| 12/11/2024 | 118.42 | 121.85 | 118.42 | 119.93 | 841,930 | 119.93 |
| 12/10/2024 | 117.51 | 123.00 | 116.10 | 117.36 | 542,541 | 117.36 |
| 12/09/2024 | 118.65 | 120.64 | 114.55 | 115.04 | 622,579 | 115.04 |
| 12/06/2024 | 116.99 | 120.97 | 116.80 | 120.46 | 576,827 | 120.46 |