MakeMyTrip Limited - Ordinary Shares (MMYT)

109.27Last Price

-2.18 (-1.96%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	110.66	110.66	107.59	109.27	614,191	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
12/05/2024	117.67	117.67	109.10	116.32	421,068	116.32
12/04/2024	118.82	119.45	115.33	116.63	430,008	116.63
12/03/2024	114.42	118.75	113.80	116.45	621,659	116.45
12/02/2024	114.93	116.88	113.18	114.72	515,810	114.72
11/29/2024	114.18	116.00	112.51	114.74	403,348	114.74
11/27/2024	114.65	114.92	112.08	114.11	547,553	114.11
11/26/2024	111.39	114.69	110.38	114.25	505,984	114.25
11/25/2024	109.73	111.16	108.25	109.90	336,685	109.90
11/22/2024	109.00	110.11	107.69	108.73	214,211	108.73
11/21/2024	106.49	110.07	105.01	109.69	511,335	109.69
11/20/2024	104.45	108.11	104.25	107.27	573,175	107.27
11/19/2024	98.51	104.46	98.35	103.00	1,070,936	103.00
11/18/2024	97.56	101.00	97.05	100.32	408,839	100.32
11/15/2024	101.73	101.73	96.54	97.53	1,065,699	97.53
11/14/2024	103.85	106.06	102.80	103.03	282,293	103.03
11/13/2024	103.17	107.17	103.17	104.35	543,859	104.35
11/12/2024	106.04	106.80	102.56	104.20	413,729	104.20
11/11/2024	107.64	108.27	105.52	106.92	469,736	106.92
11/08/2024	103.90	107.16	103.84	106.82	473,697	106.82
11/07/2024	111.47	112.77	103.50	104.00	883,750	104.00
11/06/2024	105.00	113.61	103.40	113.45	1,107,383	113.45
11/05/2024	100.32	103.95	99.79	102.26	301,000	102.26
11/04/2024	102.03	102.53	99.16	99.54	473,302	99.54
11/01/2024	101.93	104.97	100.75	103.19	599,231	103.19