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
2025-09-29 95.40 96.79 93.99 94.06 0.8M
2025-09-26 96.92 98.01 94.16 94.67 0.7M
2025-09-25 97.73 98.07 94.72 95.73 0.7M
2025-09-24 96.38 97.80 96.00 97.25 0.9M
2025-09-23 101.27 101.27 96.61 96.70 0.9M
2025-09-22 101.07 103.24 99.83 101.87 0.7M
2025-09-19 100.00 102.51 99.29 101.84 1.1M
2025-09-18 97.15 99.51 95.57 99.28 0.9M
2025-09-17 96.71 97.69 95.81 97.00 1.1M
2025-09-16 98.00 98.90 95.38 96.39 1.5M
2025-09-15 97.71 99.48 97.34 98.00 2.2M
2025-09-12 100.97 101.09 97.63 97.81 0.4M
2025-09-11 95.80 102.25 95.80 100.70 1.3M
2025-09-10 97.95 98.60 95.44 95.65 0.7M
2025-09-09 100.46 100.95 97.79 97.89 0.8M
2025-09-08 100.45 101.40 99.51 100.20 0.5M
2025-09-05 100.66 102.33 99.20 100.45 0.9M
2025-09-04 99.64 100.45 97.86 100.09 0.6M
2025-09-03 97.55 100.27 96.13 100.03 0.8M
2025-09-02 97.58 98.27 95.21 95.64 0.7M
2025-08-29 100.34 100.94 98.61 98.75 0.5M
2025-08-28 103.06 103.16 100.30 100.45 0.6M
2025-08-27 101.61 103.56 101.35 103.17 0.5M
2025-08-26 102.31 102.62 100.81 102.53 0.6M
2025-08-25 102.60 103.46 101.47 102.26 0.4M
2025-08-22 101.29 104.43 100.78 103.21 0.6M
2025-08-21 101.91 102.90 99.16 100.86 0.7M
2025-08-20 100.94 102.42 99.94 102.28 0.7M
2025-08-19 99.01 101.85 99.00 101.52 0.9M
2025-08-18 99.70 100.05 98.22 99.47 0.6M
2025-08-15 95.00 100.33 94.63 98.61 1.3M
2025-08-14 96.00 96.00 94.08 94.33 0.5M
2025-08-13 96.35 96.85 95.09 95.60 0.8M
2025-08-12 94.55 96.81 94.13 95.68 0.4M
2025-08-11 94.19 95.30 93.44 94.53 0.4M
2025-08-08 95.24 95.42 93.71 94.54 0.5M
2025-08-07 93.53 96.31 93.48 95.56 1.0M
2025-08-06 92.61 93.15 91.00 92.98 1.0M
2025-08-05 93.09 94.45 91.87 92.74 0.9M
2025-08-04 92.93 94.38 92.90 93.56 0.8M
2025-08-01 92.00 93.57 91.00 91.77 0.8M
2025-07-31 93.94 95.10 93.07 93.59 1.5M
2025-07-30 99.00 99.62 92.16 92.57 2.5M
2025-07-29 101.64 102.75 98.90 99.12 0.9M
2025-07-28 103.08 104.33 100.63 101.56 0.8M
2025-07-25 101.86 103.50 100.83 102.75 0.8M
2025-07-24 102.50 103.37 100.61 101.62 1.0M
2025-07-23 101.57 104.99 101.57 101.90 2.1M
2025-07-22 96.35 102.34 96.35 100.40 2.8M
2025-07-21 96.50 98.16 95.49 97.70 1.7M
2025-07-18 96.00 97.00 95.13 96.09 1.2M
2025-07-17 94.50 96.13 93.90 95.47 1.0M
2025-07-16 93.21 95.39 92.36 94.36 1.3M
2025-07-15 91.97 95.12 91.60 93.01 1.7M
2025-07-14 90.59 91.11 89.67 90.96 1.1M
2025-07-11 92.28 92.69 90.41 90.86 1.5M
2025-07-10 93.50 94.29 91.98 92.12 1.2M
2025-07-09 94.83 95.61 92.87 93.36 0.7M
2025-07-08 95.58 96.77 94.02 94.56 0.7M
2025-07-07 95.42 97.50 94.17 95.65 1.0M
2025-07-03 96.15 97.35 94.33 95.69 0.6M
2025-07-02 95.75 95.75 93.17 94.12 1.9M
2025-07-01 97.35 98.43 94.50 94.73 1.7M
2025-06-30 99.24 99.44 97.11 98.02 1.7M
2025-06-27 98.63 99.95 97.08 99.82 1.4M
2025-06-26 97.94 98.13 96.30 98.00 1.4M
2025-06-25 97.15 97.77 94.10 95.08 1.4M
2025-06-24 95.10 98.25 94.09 95.99 2.5M
2025-06-23 91.46 92.24 88.89 91.51 2.0M
2025-06-20 95.65 97.51 91.44 91.65 3.1M
2025-06-18 91.11 95.38 91.10 94.43 13.2M
2025-06-17 90.50 94.00 87.71 91.49 7.8M
2025-06-16 99.22 102.00 99.01 100.88 0.6M
2025-06-13 99.37 101.00 97.56 98.72 0.6M
2025-06-12 98.14 101.12 97.26 100.42 0.6M
2025-06-11 99.31 100.13 98.00 98.77 0.5M
2025-06-10 99.58 99.58 96.85 98.77 0.6M
2025-06-09 100.20 100.91 98.28 99.69 0.5M
2025-06-06 101.15 103.19 100.07 100.49 0.8M
2025-06-05 102.88 103.98 99.04 100.06 0.6M
2025-06-04 102.38 103.07 101.53 102.23 0.4M
2025-06-03 101.83 102.81 99.50 101.88 0.4M
2025-06-02 101.25 103.53 101.00 103.23 0.4M
2025-05-30 101.82 102.43 100.42 101.63 0.3M
2025-05-29 101.50 102.13 99.67 102.01 0.3M
2025-05-28 101.53 101.93 99.98 101.08 0.3M
2025-05-27 105.00 105.23 100.90 100.91 0.5M
2025-05-23 99.55 104.31 99.16 103.37 0.4M
2025-05-22 100.74 101.51 98.60 100.73 0.4M
2025-05-21 103.08 103.52 100.63 100.64 0.4M
2025-05-20 104.50 104.50 102.31 103.75 0.3M
2025-05-19 103.59 105.74 103.21 104.81 0.4M
2025-05-16 103.66 106.25 102.50 105.44 0.7M
2025-05-15 105.09 108.50 105.00 105.17 0.6M
2025-05-14 110.00 110.59 101.42 105.09 0.8M
2025-05-13 105.00 108.25 103.88 106.59 1.1M
2025-05-12 105.84 107.02 100.62 103.73 1.3M
2025-05-09 98.10 101.48 96.33 97.92 1.3M
2025-05-08 108.84 109.16 94.20 97.13 2.5M
2025-05-07 109.99 113.85 109.81 112.04 0.8M
2025-05-06 111.43 112.75 110.94 112.50 0.7M
2025-05-05 112.20 113.40 111.52 113.21 0.4M
2025-05-02 108.67 112.99 108.67 112.50 0.8M
2025-05-01 105.17 108.65 104.78 107.54 0.8M
2025-04-30 102.53 105.09 100.63 104.82 0.8M
2025-04-29 105.00 105.82 103.39 105.25 0.5M
2025-04-28 107.81 108.32 102.79 104.60 0.6M
2025-04-25 104.00 107.91 103.89 107.64 0.6M
2025-04-24 102.67 107.79 101.69 106.00 0.9M
2025-04-23 106.48 107.12 103.09 103.13 0.7M
2025-04-22 102.29 104.39 102.12 104.15 0.4M
2025-04-21 102.97 102.97 99.33 100.38 0.4M
2025-04-17 103.00 104.05 101.19 103.30 0.7M
2025-04-16 101.01 102.69 99.61 101.89 0.8M
2025-04-15 99.17 103.53 98.38 102.69 0.9M
2025-04-14 98.40 99.09 96.37 97.95 0.4M
2025-04-11 95.32 98.46 93.18 97.88 0.6M
2025-04-10 97.15 97.58 92.26 94.00 0.6M
2025-04-09 85.26 98.26 85.00 98.01 1.9M
2025-04-08 95.00 96.30 86.26 88.10 1.0M
2025-04-07 86.45 95.74 84.83 91.04 1.8M
2025-04-04 91.50 92.66 86.02 87.12 1.3M
2025-04-03 99.15 99.69 95.06 96.07 0.8M
2025-04-02 97.31 102.27 97.31 101.39 0.4M
2025-04-01 98.18 99.37 96.92 99.13 0.9M
2025-03-31 99.27 99.37 95.54 97.99 1.1M
2025-03-28 107.05 107.05 103.12 103.51 0.5M
2025-03-27 104.67 106.93 103.43 105.92 0.7M
2025-03-26 108.83 109.00 106.21 106.62 1.0M
2025-03-25 106.53 108.82 106.01 108.07 0.6M
2025-03-24 102.84 107.39 102.84 107.02 0.7M
2025-03-21 99.03 101.70 98.10 101.06 0.6M
2025-03-20 100.17 101.57 99.37 99.87 0.4M
2025-03-19 96.56 100.46 95.68 100.11 0.6M
2025-03-18 96.23 96.97 93.92 95.76 0.5M
2025-03-17 94.27 96.88 93.35 96.03 0.5M
2025-03-14 95.10 96.00 93.03 94.02 0.8M
2025-03-13 92.57 93.57 91.18 92.38 0.9M
2025-03-12 93.00 93.37 91.00 93.01 1.4M
2025-03-11 84.17 90.24 84.00 89.66 1.2M
2025-03-10 84.48 85.64 81.84 84.95 1.4M
2025-03-07 87.98 87.98 84.29 87.11 1.2M
2025-03-06 90.00 90.01 86.38 87.05 1.1M
2025-03-05 92.62 93.31 90.00 91.67 1.3M
2025-03-04 92.75 94.50 89.70 93.47 1.3M
2025-03-03 96.42 97.54 93.80 94.54 0.7M
2025-02-28 91.72 96.64 91.00 96.26 0.8M
2025-02-27 95.00 96.52 91.70 93.07 0.7M
2025-02-26 93.30 96.99 92.39 93.33 1.2M
2025-02-25 99.57 99.68 92.56 92.80 1.5M
2025-02-24 99.15 103.60 99.15 100.11 0.8M
2025-02-21 102.87 104.08 97.59 97.87 0.8M
2025-02-20 104.26 106.50 100.73 101.64 0.7M
2025-02-19 101.25 105.14 100.47 104.23 0.9M
2025-02-18 103.74 104.57 99.33 101.60 1.0M
2025-02-14 104.76 105.47 102.29 103.58 0.9M
2025-02-13 105.33 106.10 103.12 104.26 0.5M
2025-02-12 105.00 109.59 103.87 105.00 0.7M
2025-02-11 108.77 108.77 104.32 105.34 1.0M
2025-02-10 114.62 115.24 110.05 110.82 1.1M
2025-02-07 116.48 118.00 110.15 113.59 1.1M
2025-02-06 120.19 120.19 114.89 116.69 0.5M
2025-02-05 117.35 120.68 115.59 119.85 0.6M
2025-02-04 118.29 120.73 117.04 118.00 0.8M
2025-02-03 108.01 119.31 107.99 118.23 1.2M
2025-01-31 110.66 110.66 107.59 109.27 0.6M
2025-01-30 109.68 114.53 109.36 111.45 1.5M
2025-01-29 107.32 109.37 106.10 108.73 0.4M
2025-01-28 104.61 107.91 103.01 106.96 0.9M
2025-01-27 103.16 105.40 101.35 104.06 1.3M
2025-01-24 108.44 112.20 106.57 109.07 1.0M
2025-01-23 105.00 111.25 101.00 109.44 1.3M
2025-01-22 100.54 103.50 99.08 103.15 1.2M
2025-01-21 107.55 108.29 98.41 99.59 1.4M
2025-01-17 106.47 109.13 106.00 106.80 0.3M
2025-01-16 105.45 109.19 104.89 105.29 0.4M
2025-01-15 106.59 108.72 104.42 105.10 0.8M
2025-01-14 102.00 104.77 102.00 102.86 0.7M
2025-01-13 102.85 103.66 97.00 100.50 1.2M
2025-01-10 111.41 113.12 105.91 106.41 0.6M
2025-01-08 112.17 113.21 111.41 112.30 0.5M
2025-01-07 118.60 118.60 111.80 112.90 0.4M
2025-01-06 119.40 122.35 116.97 117.99 0.5M
2025-01-03 116.41 118.98 115.08 117.16 0.3M
2025-01-02 112.28 116.75 109.76 116.23 0.4M