MakeMyTrip

MMYT
🏛️ usa →
94.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.14 27.74 27.10 27.57 0.2M
2022-12-29 27.14 27.86 27.13 27.45 0.2M
2022-12-28 27.73 27.90 26.83 26.99 0.2M
2022-12-27 28.00 28.12 27.64 27.73 0.1M
2022-12-23 28.25 28.41 27.73 28.00 0.2M
2022-12-22 28.20 28.29 27.58 28.25 0.1M
2022-12-21 28.23 28.99 27.95 28.44 0.2M
2022-12-20 29.00 29.46 27.87 28.08 0.3M
2022-12-19 28.58 29.05 28.00 29.04 0.2M
2022-12-16 28.42 28.52 27.92 28.34 0.3M
2022-12-15 28.70 28.79 28.12 28.53 0.2M
2022-12-14 28.90 29.45 28.54 28.81 0.3M
2022-12-13 30.00 30.00 28.53 28.90 0.3M
2022-12-12 28.51 29.05 28.23 28.93 0.1M
2022-12-09 29.07 29.52 28.24 28.59 0.4M
2022-12-08 29.75 33.70 28.70 29.37 0.8M
2022-12-07 27.75 28.12 27.04 28.08 0.2M
2022-12-06 28.00 28.01 27.48 27.78 0.3M
2022-12-05 29.00 29.35 27.98 28.03 0.4M
2022-12-02 29.48 29.77 29.21 29.29 0.2M
2022-12-01 29.75 30.80 29.51 29.78 0.2M
2022-11-30 29.97 30.08 29.22 29.69 0.3M
2022-11-29 29.17 29.90 29.03 29.69 0.2M
2022-11-28 28.38 28.81 28.34 28.73 0.2M
2022-11-25 28.79 28.98 28.46 28.50 0.1M
2022-11-23 28.71 29.16 28.59 28.93 0.1M
2022-11-22 28.23 28.77 28.11 28.68 0.2M
2022-11-21 28.59 28.69 28.02 28.36 0.2M
2022-11-18 28.89 29.03 28.19 28.53 0.2M
2022-11-17 28.93 29.33 28.33 28.74 0.3M
2022-11-16 29.62 30.29 29.31 29.67 0.3M
2022-11-15 30.48 31.82 29.85 29.89 0.3M
2022-11-14 30.34 30.46 28.90 29.47 0.3M
2022-11-11 29.20 30.78 29.19 30.57 0.2M
2022-11-10 28.79 30.00 28.52 29.52 0.4M
2022-11-09 28.24 28.29 27.33 27.40 0.2M
2022-11-08 28.18 28.65 27.71 28.49 0.2M
2022-11-07 27.92 28.03 27.23 28.01 0.2M
2022-11-04 28.05 28.97 27.08 27.72 0.2M
2022-11-03 26.90 27.77 26.16 27.29 0.9M
2022-11-02 28.50 29.13 27.21 27.23 0.3M
2022-11-01 30.06 32.07 28.36 28.55 0.4M
2022-10-31 28.02 28.26 27.44 27.83 0.2M
2022-10-28 27.87 28.44 27.42 28.01 0.4M
2022-10-27 28.06 28.81 27.53 28.00 0.2M
2022-10-26 28.29 28.70 27.82 28.19 0.3M
2022-10-25 27.55 28.20 27.42 28.06 0.4M
2022-10-24 27.78 28.08 26.06 27.40 0.3M
2022-10-21 27.88 28.43 27.22 28.37 0.2M
2022-10-20 28.51 29.41 28.00 28.11 0.2M
2022-10-19 28.50 28.85 27.83 28.56 0.2M
2022-10-18 29.56 29.87 28.08 28.77 0.3M
2022-10-17 28.50 29.11 28.33 28.86 0.3M
2022-10-14 30.28 30.28 27.47 27.68 0.5M
2022-10-13 29.27 30.22 29.10 29.94 0.2M
2022-10-12 29.93 30.31 29.54 30.07 0.2M
2022-10-11 30.46 30.50 29.48 30.15 0.3M
2022-10-10 31.17 31.47 30.32 30.38 0.2M
2022-10-07 31.89 32.14 31.32 31.44 0.2M
2022-10-06 32.39 33.04 32.15 32.50 0.2M
2022-10-05 32.26 32.66 31.83 32.55 0.2M
2022-10-04 31.91 32.86 31.59 32.77 0.2M
2022-10-03 30.92 31.20 30.38 30.86 0.2M
2022-09-30 29.84 30.90 29.60 30.70 0.4M
2022-09-29 31.08 31.10 29.50 29.83 0.3M
2022-09-28 31.40 31.79 31.00 31.63 0.3M
2022-09-27 30.64 31.50 30.47 31.37 0.3M
2022-09-26 30.62 31.23 29.85 29.89 0.5M
2022-09-23 30.56 30.94 30.21 30.62 0.6M
2022-09-22 30.47 33.12 30.33 30.83 0.4M
2022-09-21 32.09 32.09 30.45 30.51 0.4M
2022-09-20 32.43 32.53 31.80 32.25 0.2M
2022-09-19 31.94 32.77 31.72 32.51 0.2M
2022-09-16 32.48 32.81 31.73 32.27 0.4M
2022-09-15 33.85 34.68 33.12 33.25 0.2M
2022-09-14 32.55 33.99 31.94 33.98 0.3M
2022-09-13 31.58 32.03 31.22 31.65 0.6M
2022-09-12 32.73 32.99 32.15 32.50 0.5M
2022-09-09 32.85 33.25 32.41 32.50 0.8M
2022-09-08 33.28 33.57 32.19 32.62 0.4M
2022-09-07 32.42 33.44 32.16 33.35 0.4M
2022-09-06 33.46 33.60 32.35 32.47 0.2M
2022-09-02 33.13 34.11 32.44 33.59 0.5M
2022-09-01 33.01 33.30 32.39 32.93 0.7M
2022-08-31 33.69 34.32 33.25 33.35 0.4M
2022-08-30 33.75 33.75 32.85 33.39 0.6M
2022-08-29 32.94 33.39 32.17 32.68 0.3M
2022-08-26 33.43 34.49 33.27 33.53 0.5M
2022-08-25 33.00 33.49 32.62 33.43 0.3M
2022-08-24 32.09 32.69 31.43 32.50 0.3M
2022-08-23 32.40 32.78 31.84 32.17 0.2M
2022-08-22 32.24 32.76 32.14 32.19 0.1M
2022-08-19 32.70 33.03 32.20 32.99 0.3M
2022-08-18 33.17 33.36 32.41 33.25 0.2M
2022-08-17 32.81 33.29 32.31 33.14 0.5M
2022-08-16 32.71 33.50 32.27 33.03 0.4M
2022-08-15 33.70 33.70 32.56 32.96 0.3M
2022-08-12 33.20 34.43 33.03 34.10 0.6M
2022-08-11 32.61 33.06 32.13 32.96 0.4M
2022-08-10 32.20 32.44 31.64 32.26 0.6M
2022-08-09 31.70 31.95 31.35 31.68 0.2M
2022-08-08 32.20 32.78 31.86 31.97 0.3M
2022-08-05 31.80 32.20 31.45 32.07 0.4M
2022-08-04 31.94 32.20 31.32 32.02 0.7M
2022-08-03 30.53 32.09 30.34 31.81 0.6M
2022-08-02 29.88 30.38 29.12 30.19 0.5M
2022-08-01 32.00 32.00 30.13 30.21 0.5M
2022-07-29 31.26 32.02 31.07 32.00 0.3M
2022-07-28 30.33 31.60 29.80 31.54 0.4M
2022-07-27 28.97 30.71 28.56 30.22 0.8M
2022-07-26 28.83 29.08 27.91 27.92 0.2M
2022-07-25 28.99 29.12 28.53 29.04 0.1M
2022-07-22 29.59 29.79 28.21 28.95 0.3M
2022-07-21 28.48 29.41 28.33 29.41 0.3M
2022-07-20 28.48 28.91 28.01 28.79 0.2M
2022-07-19 28.26 28.54 27.30 28.48 0.2M
2022-07-18 27.73 28.28 27.70 28.04 0.2M
2022-07-15 26.60 27.21 26.00 27.02 0.1M
2022-07-14 27.09 27.75 26.33 26.52 0.2M
2022-07-13 25.82 27.55 25.27 27.20 0.5M
2022-07-12 25.83 27.01 25.71 26.54 0.2M
2022-07-11 25.81 26.31 25.11 25.86 0.3M
2022-07-08 25.89 26.80 25.66 26.49 0.2M
2022-07-07 25.26 26.57 25.26 26.01 0.1M
2022-07-06 26.00 26.55 24.97 25.15 0.2M
2022-07-05 25.63 26.26 24.76 26.22 0.1M
2022-07-01 25.73 25.92 25.03 25.91 0.2M
2022-06-30 24.83 25.99 24.56 25.68 0.2M
2022-06-29 25.98 26.81 24.98 25.22 0.2M
2022-06-28 26.38 26.77 26.06 26.21 0.2M
2022-06-27 27.01 27.10 26.00 26.01 0.2M
2022-06-24 27.20 27.44 26.77 27.01 0.3M
2022-06-23 26.56 26.76 26.00 26.69 0.2M
2022-06-22 25.66 26.60 24.78 26.22 0.2M
2022-06-21 26.55 26.89 25.95 26.14 0.3M
2022-06-17 25.95 26.40 24.95 26.00 0.5M
2022-06-16 24.83 25.67 23.67 25.63 0.6M
2022-06-15 27.28 27.38 25.88 26.28 0.6M
2022-06-14 26.45 27.11 25.72 26.99 0.4M
2022-06-13 25.80 26.43 25.48 26.10 0.8M
2022-06-10 26.98 27.57 25.99 26.41 1.4M
2022-06-09 28.06 28.39 27.51 27.54 0.2M
2022-06-08 28.00 28.86 27.92 28.65 0.2M
2022-06-07 27.83 28.38 27.11 28.33 0.3M
2022-06-06 27.52 28.34 26.79 27.96 0.2M
2022-06-03 26.60 26.99 26.16 26.85 0.3M
2022-06-02 26.90 27.85 26.48 27.03 0.4M
2022-06-01 27.89 27.98 26.27 26.94 0.5M
2022-05-31 28.66 29.56 27.32 27.66 1.0M
2022-05-27 28.19 29.41 27.26 29.23 0.5M
2022-05-26 26.63 29.39 26.20 28.59 0.6M
2022-05-25 26.35 26.64 25.11 25.93 0.4M
2022-05-24 25.37 25.74 24.70 25.18 0.4M
2022-05-23 25.30 26.29 25.03 26.04 0.3M
2022-05-20 25.55 25.94 24.50 25.23 0.4M
2022-05-19 23.86 26.14 23.66 25.21 0.4M
2022-05-18 24.80 24.99 23.85 24.22 0.3M
2022-05-17 24.13 25.28 24.01 25.28 0.1M
2022-05-16 23.44 23.86 23.00 23.29 0.2M
2022-05-13 23.21 23.81 23.01 23.46 0.2M
2022-05-12 22.11 22.90 22.00 22.67 0.4M
2022-05-11 22.44 23.56 21.79 22.53 0.5M
2022-05-10 23.15 23.65 21.36 22.50 0.4M
2022-05-09 22.41 23.59 22.21 22.48 0.6M
2022-05-06 23.57 23.76 22.04 23.09 0.4M
2022-05-05 25.36 25.74 23.76 23.84 0.5M
2022-05-04 25.43 25.99 24.48 25.94 0.4M
2022-05-03 26.02 26.02 24.85 25.77 0.2M
2022-05-02 25.08 26.09 24.59 26.00 0.3M
2022-04-29 25.67 26.37 25.36 25.47 0.2M
2022-04-28 25.99 25.99 24.75 25.67 0.3M
2022-04-27 24.52 25.65 24.43 25.50 0.3M
2022-04-26 24.97 25.46 23.96 24.25 0.2M
2022-04-25 24.34 25.30 24.32 25.21 0.2M
2022-04-22 25.63 26.24 23.79 24.81 0.1M
2022-04-21 26.88 27.89 25.54 25.54 0.3M
2022-04-20 26.19 26.74 26.01 26.25 0.3M
2022-04-19 25.78 27.00 25.42 26.45 0.4M
2022-04-18 26.13 26.75 25.74 25.87 0.2M
2022-04-14 26.59 27.43 26.28 26.39 0.2M
2022-04-13 25.36 26.72 25.36 26.66 0.2M
2022-04-12 24.94 25.78 24.78 25.00 0.2M
2022-04-11 24.82 25.34 24.07 24.46 0.3M
2022-04-08 25.00 25.43 24.44 25.14 0.1M
2022-04-07 26.03 26.34 24.79 25.27 0.3M
2022-04-06 26.76 27.21 24.41 26.05 0.5M
2022-04-05 27.58 28.20 27.00 27.46 0.4M
2022-04-04 27.38 27.75 27.02 27.71 0.2M
2022-04-01 27.14 27.84 26.73 27.33 0.2M
2022-03-31 27.12 27.53 26.64 26.83 0.3M
2022-03-30 27.23 27.80 26.74 27.24 0.2M
2022-03-29 26.85 28.15 26.78 27.75 0.3M
2022-03-28 25.64 26.25 25.41 26.17 0.1M
2022-03-25 26.65 26.70 25.51 25.75 0.1M
2022-03-24 26.56 26.99 26.12 26.88 0.2M
2022-03-23 26.19 26.72 25.77 26.52 0.3M
2022-03-22 25.40 26.75 25.35 26.52 0.3M
2022-03-21 24.63 25.53 24.27 25.35 0.4M
2022-03-18 23.55 25.46 23.55 25.34 0.3M
2022-03-17 24.83 25.16 23.42 23.63 0.4M
2022-03-16 23.75 25.30 23.70 25.30 0.3M
2022-03-15 21.26 22.92 21.26 22.69 0.3M
2022-03-14 22.02 22.14 21.00 21.00 0.3M
2022-03-11 23.17 23.17 21.75 21.98 1.3M
2022-03-10 22.81 23.62 21.32 22.89 0.3M
2022-03-09 22.27 23.65 21.96 23.36 0.4M
2022-03-08 20.58 21.41 20.06 21.01 1.1M
2022-03-07 22.65 22.77 20.25 20.45 0.5M
2022-03-04 24.56 24.81 22.58 22.77 0.4M
2022-03-03 26.95 27.30 24.69 25.03 0.3M
2022-03-02 26.02 26.81 25.20 26.71 0.3M
2022-03-01 27.99 28.13 25.70 25.91 0.2M
2022-02-28 26.50 28.48 26.50 28.08 0.4M
2022-02-25 25.20 27.12 25.16 26.90 0.4M
2022-02-24 23.95 25.27 23.10 25.23 0.4M
2022-02-23 25.65 26.06 25.30 25.32 0.2M
2022-02-22 25.67 26.10 25.07 25.41 0.2M
2022-02-18 27.06 27.21 25.91 26.17 0.3M
2022-02-17 27.28 27.87 26.81 26.95 0.1M
2022-02-16 27.43 28.21 27.38 27.81 0.2M
2022-02-15 26.98 28.27 26.68 27.88 0.2M
2022-02-14 26.44 27.19 26.32 26.32 0.1M
2022-02-11 28.28 28.29 26.30 26.53 0.2M
2022-02-10 27.76 29.20 27.57 28.07 0.3M
2022-02-09 28.17 28.74 28.17 28.39 0.3M
2022-02-08 27.84 28.19 27.10 27.80 0.2M
2022-02-07 26.62 27.87 26.52 27.70 0.3M
2022-02-04 25.06 26.92 25.06 26.62 0.3M
2022-02-03 25.28 25.77 25.00 25.27 0.2M
2022-02-02 26.38 26.90 25.51 25.90 0.2M
2022-02-01 26.69 26.90 25.89 26.60 0.1M
2022-01-31 24.58 26.76 24.55 26.69 0.4M
2022-01-28 23.16 24.67 22.58 24.62 0.3M
2022-01-27 23.23 23.80 22.22 23.31 0.7M
2022-01-26 24.72 25.86 22.56 22.71 0.6M
2022-01-25 24.06 25.31 23.95 24.54 0.3M
2022-01-24 25.59 25.59 23.64 25.17 0.5M
2022-01-21 26.18 26.87 25.34 26.15 0.2M
2022-01-20 26.62 27.93 26.48 26.50 0.2M
2022-01-19 27.26 28.33 26.54 26.66 0.3M
2022-01-18 26.18 27.66 26.06 27.06 0.4M
2022-01-14 27.03 27.49 26.32 26.79 0.4M
2022-01-13 26.99 28.39 26.99 27.33 0.3M
2022-01-12 26.39 27.42 26.01 27.03 0.3M
2022-01-11 25.71 26.46 25.39 25.94 0.2M
2022-01-10 26.03 26.05 24.68 25.96 0.2M
2022-01-07 26.09 26.88 25.51 26.15 0.1M
2022-01-06 26.49 26.90 25.67 26.23 0.2M
2022-01-05 27.94 28.50 26.18 26.26 0.3M
2022-01-04 29.41 29.42 27.95 28.00 0.2M
2022-01-03 28.00 29.25 27.85 29.07 0.2M