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
2023-12-29 47.03 47.19 46.55 46.98 0.1M
2023-12-28 47.01 47.08 46.59 46.98 0.2M
2023-12-27 47.29 47.39 46.51 46.94 0.1M
2023-12-26 46.49 47.13 46.34 47.00 0.2M
2023-12-22 45.21 46.87 45.10 46.29 0.2M
2023-12-21 45.25 45.73 44.89 45.27 0.3M
2023-12-20 46.66 46.84 44.63 44.69 0.5M
2023-12-19 47.06 47.06 46.50 46.86 0.2M
2023-12-18 47.00 47.30 46.43 46.77 0.3M
2023-12-15 46.24 47.07 46.09 46.77 0.5M
2023-12-14 45.84 46.57 45.41 46.54 0.6M
2023-12-13 46.42 46.54 45.47 46.06 0.3M
2023-12-12 45.91 45.95 44.70 45.93 0.7M
2023-12-11 44.77 45.95 44.28 45.73 0.6M
2023-12-08 44.85 44.91 43.38 44.39 0.8M
2023-12-07 43.41 44.92 43.00 44.86 0.3M
2023-12-06 44.37 44.72 43.14 43.25 0.5M
2023-12-05 45.15 45.55 44.13 44.37 0.7M
2023-12-04 42.41 46.04 42.23 44.89 1.8M
2023-12-01 42.43 43.21 41.95 42.62 0.4M
2023-11-30 42.86 42.91 41.56 42.23 0.5M
2023-11-29 42.00 43.28 42.00 42.55 0.4M
2023-11-28 42.25 42.50 41.73 41.94 0.3M
2023-11-27 42.51 43.05 42.00 42.20 0.5M
2023-11-24 42.89 42.97 41.91 42.47 0.2M
2023-11-22 42.51 43.06 42.39 42.46 0.2M
2023-11-21 42.77 42.93 41.85 42.45 0.4M
2023-11-20 43.40 43.45 42.61 43.01 0.4M
2023-11-17 43.01 43.60 42.85 43.38 0.4M
2023-11-16 42.90 43.31 42.43 42.64 0.3M
2023-11-15 42.50 43.19 42.43 42.94 0.5M
2023-11-14 42.00 42.44 41.51 42.42 0.6M
2023-11-13 41.50 42.00 41.11 41.66 0.4M
2023-11-10 40.76 41.76 39.26 41.58 0.8M
2023-11-09 40.07 40.57 39.63 40.49 0.8M
2023-11-08 40.00 40.07 39.20 39.58 0.3M
2023-11-07 40.48 41.00 39.86 39.93 0.3M
2023-11-06 39.72 41.02 39.34 40.98 0.4M
2023-11-03 38.80 39.66 38.80 39.66 0.6M
2023-11-02 38.77 38.96 38.05 38.80 0.6M
2023-11-01 39.38 39.88 37.62 38.01 0.6M
2023-10-31 38.21 39.22 37.01 38.73 0.9M
2023-10-30 37.09 37.97 37.00 37.69 0.5M
2023-10-27 37.74 38.36 36.81 36.81 0.5M
2023-10-26 37.92 38.86 37.28 37.38 0.4M
2023-10-25 38.23 38.64 37.81 37.96 0.4M
2023-10-24 38.55 38.90 38.25 38.44 0.4M
2023-10-23 38.73 38.73 38.01 38.06 0.3M
2023-10-20 38.27 39.24 38.17 38.77 0.7M
2023-10-19 41.38 41.74 37.66 38.20 1.3M
2023-10-18 41.50 41.78 41.01 41.72 0.7M
2023-10-17 40.53 42.34 40.41 42.20 0.6M
2023-10-16 40.17 40.78 40.00 40.58 0.4M
2023-10-13 40.89 41.16 40.15 40.22 0.4M
2023-10-12 42.59 42.97 40.44 40.89 0.7M
2023-10-11 41.90 42.45 41.43 42.44 0.6M
2023-10-10 40.50 42.50 40.50 41.83 1.2M
2023-10-09 39.80 40.51 39.32 40.31 0.5M
2023-10-06 39.34 40.84 39.04 40.22 0.8M
2023-10-05 39.60 39.75 39.13 39.18 0.3M
2023-10-04 39.69 39.87 39.38 39.61 0.4M
2023-10-03 39.98 40.38 39.29 39.71 0.4M
2023-10-02 40.42 40.44 39.89 40.04 0.4M
2023-09-29 41.24 41.35 40.45 40.52 0.5M
2023-09-28 40.05 41.31 39.66 41.02 0.9M
2023-09-27 38.66 40.49 38.66 40.37 0.8M
2023-09-26 39.01 39.41 38.38 38.56 0.3M
2023-09-25 38.83 39.45 38.47 39.21 0.6M
2023-09-22 38.25 38.90 37.95 38.07 0.4M
2023-09-21 37.45 38.22 37.08 38.19 0.6M
2023-09-20 38.00 38.29 37.31 37.34 0.5M
2023-09-19 37.90 38.01 37.28 37.53 0.8M
2023-09-18 38.77 38.79 37.72 37.75 0.4M
2023-09-15 38.80 39.00 38.36 38.84 0.6M
2023-09-14 39.37 39.37 37.99 38.70 1.7M
2023-09-13 40.33 40.38 38.96 39.55 1.4M
2023-09-12 39.36 41.47 39.34 40.51 1.9M
2023-09-11 39.22 39.82 39.10 39.60 0.4M
2023-09-08 39.34 39.38 38.62 39.09 0.9M
2023-09-07 39.36 39.36 38.40 39.14 0.5M
2023-09-06 38.84 39.42 38.71 39.21 0.4M
2023-09-05 39.23 39.46 38.76 39.00 0.5M
2023-09-01 39.74 39.86 39.03 39.50 0.5M
2023-08-31 37.91 40.02 37.30 39.66 1.0M
2023-08-30 38.23 38.60 37.82 37.93 0.5M
2023-08-29 38.72 38.79 38.32 38.45 1.0M
2023-08-28 38.10 38.79 38.07 38.72 0.4M
2023-08-25 38.04 38.15 37.19 38.07 0.4M
2023-08-24 38.33 38.64 37.82 38.01 0.7M
2023-08-23 37.34 38.20 36.53 38.06 0.8M
2023-08-22 36.70 37.37 36.24 37.24 0.5M
2023-08-21 36.33 36.71 35.97 36.66 0.6M
2023-08-18 36.01 36.60 35.54 36.35 0.6M
2023-08-17 36.50 36.93 36.30 36.56 0.5M
2023-08-16 36.41 36.90 36.30 36.41 0.4M
2023-08-15 37.22 37.22 36.03 36.41 0.9M
2023-08-14 36.30 37.38 35.95 37.33 0.6M
2023-08-11 36.14 36.71 35.53 36.66 0.5M
2023-08-10 35.00 36.49 34.91 36.44 1.3M
2023-08-09 34.73 35.24 34.37 34.78 0.7M
2023-08-08 33.66 34.67 33.59 34.57 0.3M
2023-08-07 33.96 34.08 32.86 33.97 0.6M
2023-08-04 34.54 34.69 33.51 33.71 1.8M
2023-08-03 32.88 34.92 32.83 34.73 1.0M
2023-08-02 31.90 33.27 31.82 32.91 0.8M
2023-08-01 31.11 32.00 30.14 31.60 1.4M
2023-07-31 28.80 29.09 28.59 28.77 0.3M
2023-07-28 28.47 29.02 28.42 28.72 0.2M
2023-07-27 28.64 28.91 28.13 28.16 0.4M
2023-07-26 28.55 28.82 28.39 28.56 0.2M
2023-07-25 28.67 28.84 28.39 28.54 0.2M
2023-07-24 28.86 29.00 28.56 28.58 0.2M
2023-07-21 29.09 29.09 28.68 28.87 0.2M
2023-07-20 29.00 29.35 28.82 28.93 0.4M
2023-07-19 29.42 29.56 28.91 29.07 0.3M
2023-07-18 29.40 29.41 28.87 29.39 0.3M
2023-07-17 29.65 29.93 29.24 29.44 0.7M
2023-07-14 29.41 29.70 29.12 29.59 0.5M
2023-07-13 29.50 29.63 28.82 29.30 1.0M
2023-07-12 28.39 29.38 28.33 29.30 0.7M
2023-07-11 27.22 28.07 26.99 28.05 0.5M
2023-07-10 27.09 27.36 26.91 27.20 0.4M
2023-07-07 26.54 27.07 26.44 27.02 0.6M
2023-07-06 26.62 26.68 25.76 26.48 0.3M
2023-07-05 26.88 27.28 26.76 26.77 0.2M
2023-07-03 26.84 27.15 26.77 27.01 0.2M
2023-06-30 27.18 27.60 26.98 26.98 0.2M
2023-06-29 27.13 27.23 26.77 27.00 0.2M
2023-06-28 26.82 27.29 26.54 27.14 0.3M
2023-06-27 27.01 27.14 26.79 26.94 0.2M
2023-06-26 26.98 27.50 26.69 26.78 0.2M
2023-06-23 27.12 27.40 26.91 27.05 0.2M
2023-06-22 27.20 27.50 27.11 27.45 0.2M
2023-06-21 26.78 27.53 26.60 27.31 0.2M
2023-06-20 26.49 27.00 26.15 26.86 0.3M
2023-06-16 27.53 27.76 26.69 26.72 0.5M
2023-06-15 27.91 28.14 27.36 27.44 0.3M
2023-06-14 28.13 28.41 27.70 28.02 0.5M
2023-06-13 28.36 28.39 28.02 28.16 0.5M
2023-06-12 26.96 28.30 26.83 28.08 0.7M
2023-06-09 27.37 27.45 26.86 26.89 0.4M
2023-06-08 27.85 27.85 27.32 27.45 0.4M
2023-06-07 28.92 28.92 27.63 27.86 0.6M
2023-06-06 27.68 28.68 27.52 28.64 0.5M
2023-06-05 27.93 27.93 27.26 27.61 0.8M
2023-06-02 27.00 27.97 26.95 27.95 0.4M
2023-06-01 26.02 27.05 25.96 26.87 0.2M
2023-05-31 26.19 26.19 25.78 26.07 0.4M
2023-05-30 26.62 26.62 25.95 26.28 0.3M
2023-05-26 26.21 26.60 26.21 26.37 0.3M
2023-05-25 26.05 26.26 25.76 26.20 0.2M
2023-05-24 26.05 26.39 26.00 26.11 0.2M
2023-05-23 26.43 26.68 25.99 26.13 0.2M
2023-05-22 26.07 26.70 26.07 26.55 0.2M
2023-05-19 26.13 26.18 25.76 26.04 0.2M
2023-05-18 26.18 26.25 25.74 25.92 0.3M
2023-05-17 26.04 26.55 25.90 26.30 0.7M
2023-05-16 25.60 26.49 25.31 25.81 0.5M
2023-05-15 25.96 26.84 25.87 26.57 0.5M
2023-05-12 25.69 25.91 25.38 25.75 0.3M
2023-05-11 25.25 25.92 25.08 25.69 0.3M
2023-05-10 25.65 25.92 25.20 25.34 0.1M
2023-05-09 25.49 25.71 25.37 25.46 0.1M
2023-05-08 25.37 25.62 25.24 25.57 0.3M
2023-05-05 25.25 25.44 24.80 25.30 0.2M
2023-05-04 25.20 25.45 24.19 24.96 0.5M
2023-05-03 24.61 25.45 24.37 25.23 0.5M
2023-05-02 24.06 24.52 23.84 24.51 0.2M
2023-05-01 23.37 24.13 23.28 24.12 0.3M
2023-04-28 22.75 23.64 22.75 23.44 0.1M
2023-04-27 22.78 23.00 22.62 22.78 0.1M
2023-04-26 22.51 23.02 22.50 22.71 0.2M
2023-04-25 22.99 23.01 22.50 22.51 0.2M
2023-04-24 23.18 24.41 23.08 23.12 0.1M
2023-04-21 23.50 23.71 22.70 23.15 0.4M
2023-04-20 23.94 23.94 23.39 23.50 0.2M
2023-04-19 23.93 24.42 23.83 24.00 0.2M
2023-04-18 23.99 24.73 23.68 24.07 0.2M
2023-04-17 24.00 24.37 23.84 23.99 0.2M
2023-04-14 24.46 24.76 23.88 24.03 0.3M
2023-04-13 24.19 24.54 24.10 24.50 0.2M
2023-04-12 24.29 24.64 23.85 24.02 0.3M
2023-04-11 24.21 24.33 23.97 24.17 0.1M
2023-04-10 23.75 24.20 23.66 24.03 0.2M
2023-04-06 23.46 24.00 23.39 23.86 0.4M
2023-04-05 23.86 23.97 23.03 23.42 0.3M
2023-04-04 24.71 24.84 23.95 23.96 0.3M
2023-04-03 24.39 24.86 24.39 24.74 0.2M
2023-03-31 23.90 24.52 23.74 24.47 0.3M
2023-03-30 23.95 24.36 23.78 23.86 0.4M
2023-03-29 23.95 24.76 23.75 23.78 0.6M
2023-03-28 23.78 24.01 23.61 23.89 0.2M
2023-03-27 24.06 24.26 23.59 23.78 0.4M
2023-03-24 24.15 24.47 23.92 24.07 0.2M
2023-03-23 24.66 25.10 24.30 24.33 0.1M
2023-03-22 25.02 25.04 24.52 24.55 0.1M
2023-03-21 25.16 25.50 24.87 25.07 0.2M
2023-03-20 25.37 25.60 24.89 24.89 0.2M
2023-03-17 25.18 25.51 24.42 25.38 0.4M
2023-03-16 24.64 25.34 24.51 25.27 0.2M
2023-03-15 24.42 24.72 23.97 24.68 0.4M
2023-03-14 25.14 25.47 24.92 24.99 0.3M
2023-03-13 25.03 25.26 24.45 25.04 0.3M
2023-03-10 25.41 25.88 25.15 25.32 0.9M
2023-03-09 25.31 25.79 25.20 25.33 0.3M
2023-03-08 25.59 25.84 25.15 25.35 0.2M
2023-03-07 25.78 26.31 25.39 25.58 0.2M
2023-03-06 25.96 26.28 25.75 25.84 0.2M
2023-03-03 25.90 26.06 25.64 25.92 0.2M
2023-03-02 25.98 26.29 25.53 25.76 0.1M
2023-03-01 26.21 26.63 25.99 26.29 0.4M
2023-02-28 25.35 26.02 25.04 25.92 0.5M
2023-02-27 25.50 25.90 25.14 25.27 0.6M
2023-02-24 25.96 26.03 25.52 25.67 0.3M
2023-02-23 25.65 26.28 25.51 26.27 0.2M
2023-02-22 26.06 26.39 25.29 25.56 0.2M
2023-02-21 26.37 27.23 25.95 26.15 0.4M
2023-02-17 27.14 27.27 26.50 26.59 0.2M
2023-02-16 26.14 27.50 26.10 27.43 0.3M
2023-02-15 26.21 26.65 25.92 26.49 0.3M
2023-02-14 25.77 26.37 25.62 26.29 0.3M
2023-02-13 25.68 26.20 25.68 25.91 0.2M
2023-02-10 26.19 26.42 25.27 25.61 0.4M
2023-02-09 26.85 27.03 25.81 26.51 0.7M
2023-02-08 26.99 27.24 26.55 26.55 0.4M
2023-02-07 27.21 27.31 26.44 27.03 0.4M
2023-02-06 27.28 27.38 26.31 27.05 0.3M
2023-02-03 27.80 28.25 27.04 27.49 0.6M
2023-02-02 28.53 28.59 27.34 28.04 1.0M
2023-02-01 28.97 29.77 27.71 28.53 0.6M
2023-01-31 28.88 29.55 28.21 28.98 0.4M
2023-01-30 29.06 29.87 28.73 28.85 0.2M
2023-01-27 28.62 29.69 28.62 29.47 0.2M
2023-01-26 28.77 29.06 27.94 28.95 0.4M
2023-01-25 29.56 30.16 28.60 28.63 0.2M
2023-01-24 30.50 30.71 29.66 29.74 0.6M
2023-01-23 30.94 31.06 30.40 30.57 0.3M
2023-01-20 29.57 30.85 29.50 30.82 0.2M
2023-01-19 29.50 29.70 29.10 29.46 0.3M
2023-01-18 29.74 29.74 28.98 29.50 0.4M
2023-01-17 27.76 29.56 27.58 29.41 0.4M
2023-01-13 27.64 28.23 27.21 27.76 0.5M
2023-01-12 27.19 28.11 26.22 27.76 0.5M
2023-01-11 27.81 28.50 27.14 27.16 0.7M
2023-01-10 27.05 27.71 26.66 27.70 0.4M
2023-01-09 27.43 27.54 26.68 26.89 0.4M
2023-01-06 27.46 27.94 27.11 27.20 0.2M
2023-01-05 26.73 27.77 26.25 27.42 0.3M
2023-01-04 27.61 28.15 26.73 26.96 0.5M
2023-01-03 27.98 28.51 26.52 27.37 0.3M