MakeMyTrip Limited Ordinary Sharesのデータ

MakeMyTrip Limited Ordinary Sharesの基本情報

名前 MakeMyTrip Limited Ordinary Shares
ティッカー MMYT
国 India
上場年 2010.0
セクター Consumer Services

MakeMyTrip Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.7 29.43 30.34 29.95 716500.0 29.95
2021-02-12 30.45 29.27 30.06 29.68 249200.0 29.68
2021-02-11 31.48 29.81 31.48 30.27 200400.0 30.27
2021-02-10 31.86 29.54 31.26 31.3 529800.0 31.3
2021-02-09 31.5 29.0 29.36 30.82 822200.0 30.82
2021-02-08 30.29 28.61 29.25 29.92 719900.0 29.92
2021-02-05 30.01 28.12 28.32 28.56 1803300.0 28.56
2021-02-04 29.92 27.18 29.92 28.19 2069300.0 28.19
2021-02-03 32.14 30.31 30.69 31.58 382200.0 31.58
2021-02-02 31.32 30.02 31.31 30.85 296600.0 30.85
2021-02-01 30.38 28.6 28.81 30.29 257200.0 30.29
2021-01-29 30.92 28.53 30.36 28.53 332700.0 28.53
2021-01-28 31.48 28.59 29.47 30.43 298700.0 30.43
2021-01-27 30.46 28.28 29.41 29.47 372000.0 29.47
2021-01-26 31.19 29.28 31.08 29.94 243900.0 29.94
2021-01-25 33.33 30.5 31.0 31.04 415100.0 31.04
2021-01-22 31.63 30.11 30.6 31.27 528300.0 31.27
2021-01-21 32.29 30.73 31.59 31.59 324000.0 31.59
2021-01-20 31.6 29.92 31.27 31.53 347500.0 31.53
2021-01-19 31.99 30.96 31.08 31.15 421200.0 31.15
2021-01-15 31.43 30.0 31.0 30.92 238700.0 30.92
2021-01-14 31.55 29.56 30.0 31.46 255300.0 31.46
2021-01-13 31.99 30.09 30.5 30.11 141000.0 30.11
2021-01-12 31.79 29.39 29.39 30.4 475200.0 30.4
2021-01-11 28.95 27.9 28.0 28.73 191900.0 28.73
2021-01-08 30.0 27.89 29.99 28.72 294900.0 28.72
2021-01-07 30.09 28.95 28.99 29.51 261400.0 29.51
2021-01-06 29.51 28.13 29.1 28.78 327600.0 28.78
2021-01-05 29.84 28.67 28.8 28.87 324400.0 28.87
2021-01-04 30.37 27.81 29.91 28.11 524400.0 28.11
2020-12-31 29.59 28.21 29.16 29.53 244300.0 29.53
2020-12-30 28.75 27.6 27.6 28.46 184000.0 28.46
2020-12-29 27.55 26.3 26.96 27.35 138500.0 27.35
2020-12-28 27.83 26.73 27.28 26.93 242300.0 26.93
2020-12-24 27.67 26.76 27.0 27.19 145200.0 27.19
2020-12-23 28.0 26.89 27.5 27.0 206500.0 27.0
2020-12-22 27.21 26.5 26.88 27.04 200500.0 27.04
2020-12-21 27.51 26.59 26.67 26.8 264300.0 26.8
2020-12-18 27.5 26.64 26.89 27.4 709400.0 27.4
2020-12-17 27.43 25.95 27.18 26.7 375500.0 26.7
2020-12-16 27.97 26.54 27.6 27.07 665100.0 27.07
2020-12-15 27.69 25.7 26.0 27.61 384600.0 27.61
2020-12-14 26.51 25.57 26.4 25.95 378600.0 25.95
2020-12-11 26.19 24.55 25.01 26.04 523200.0 26.04
2020-12-10 25.4 24.46 24.5 25.33 804400.0 25.33
2020-12-09 25.77 24.09 25.21 24.79 595300.0 24.79
2020-12-08 25.34 24.58 24.69 25.26 213000.0 25.26
2020-12-07 26.59 24.55 26.35 24.68 372000.0 24.68
2020-12-04 26.75 25.43 25.9 26.59 220200.0 26.59
2020-12-03 25.9 24.62 25.2 25.66 805100.0 25.66
2020-12-02 25.79 24.41 24.89 24.98 460100.0 24.98
2020-12-01 25.92 24.78 25.24 24.83 854400.0 24.83
2020-11-30 25.27 24.33 25.27 24.81 318100.0 24.81
2020-11-27 26.0 25.23 25.8 25.59 197000.0 25.59
2020-11-25 27.44 24.58 27.44 25.8 776100.0 25.8
2020-11-24 27.6 26.43 26.49 27.5 343600.0 27.5
2020-11-23 26.48 25.4 25.5 26.32 474300.0 26.32
2020-11-20 25.79 25.06 25.4 25.65 346000.0 25.65
2020-11-19 25.49 24.72 24.99 25.23 424200.0 25.23
2020-11-18 25.25 24.65 25.02 24.93 372500.0 24.93
2020-11-17 25.28 24.48 25.14 24.85 443500.0 24.85
2020-11-16 25.84 24.75 25.0 25.77 646500.0 25.77
2020-11-13 24.57 23.52 23.8 24.25 465100.0 24.25
2020-11-12 23.84 22.86 23.36 23.43 384900.0 23.43
2020-11-11 23.91 22.86 23.71 23.8 490000.0 23.8
2020-11-10 23.9 22.33 23.0 23.54 749700.0 23.54
2020-11-09 23.55 22.79 22.88 23.2 791500.0 23.2
2020-11-06 20.96 19.98 20.96 20.0 229400.0 20.0
2020-11-05 20.75 20.11 20.29 20.55 228400.0 20.55
2020-11-04 20.17 19.18 19.38 19.95 202400.0 19.95
2020-11-03 19.44 18.95 19.1 19.26 278200.0 19.26
2020-11-02 19.24 18.51 19.02 18.92 153300.0 18.92
2020-10-30 18.97 18.27 18.6 18.77 282300.0 18.77
2020-10-29 18.82 17.96 17.96 18.53 235100.0 18.53
2020-10-28 19.19 17.8 18.44 18.12 319800.0 18.12
2020-10-27 21.0 18.91 21.0 18.95 427500.0 18.95
2020-10-26 21.58 19.43 21.58 20.07 531200.0 20.07
2020-10-23 21.76 20.45 21.05 21.69 1497200.0 21.69
2020-10-22 20.07 19.36 19.36 20.03 399800.0 20.03
2020-10-21 19.61 19.01 19.31 19.26 364600.0 19.26
2020-10-20 19.51 18.76 18.89 19.19 478000.0 19.19
2020-10-19 18.74 18.1 18.1 18.7 341800.0 18.7
2020-10-16 18.21 17.59 17.83 18.0 399000.0 18.0
2020-10-15 17.94 17.02 17.79 17.81 636200.0 17.81
2020-10-14 18.09 17.6 17.73 17.95 299900.0 17.95
2020-10-13 17.73 16.97 17.32 17.6 304300.0 17.6
2020-10-12 18.03 16.95 17.77 17.44 269700.0 17.44
2020-10-09 18.36 17.5 18.36 17.78 194800.0 17.78
2020-10-08 18.73 16.77 17.23 18.29 517800.0 18.29
2020-10-07 16.73 16.16 16.2 16.43 213000.0 16.43
2020-10-06 16.54 15.57 15.57 16.19 364700.0 16.19
2020-10-05 16.0 15.35 16.0 15.45 195800.0 15.45
2020-10-02 15.88 15.41 15.65 15.79 96100.0 15.79
2020-10-01 16.05 15.4 15.4 15.99 273800.0 15.99
2020-09-30 15.71 15.26 15.52 15.36 173900.0 15.36
2020-09-29 15.86 15.26 15.7 15.38 251700.0 15.38
2020-09-28 16.05 15.57 15.9 15.84 296200.0 15.84
2020-09-25 16.31 15.82 16.31 15.91 409500.0 15.91
2020-09-24 17.05 16.04 17.05 16.3 394300.0 16.3
2020-09-23 18.08 16.83 17.88 17.14 598000.0 17.14
2020-09-22 17.92 16.78 17.28 17.89 342900.0 17.89
2020-09-21 17.17 16.81 16.98 17.15 452100.0 17.15
2020-09-18 17.76 17.02 17.58 17.43 574200.0 17.43
2020-09-17 17.86 17.32 17.58 17.65 396200.0 17.65
2020-09-16 18.16 17.1 17.22 17.8 413000.0 17.8
2020-09-15 17.59 16.9 17.0 17.23 209300.0 17.23
2020-09-14 17.01 16.35 16.39 16.88 209400.0 16.88
2020-09-11 16.57 16.1 16.33 16.34 317400.0 16.34
2020-09-10 17.06 16.28 16.63 16.35 243200.0 16.35
2020-09-09 17.13 16.2 16.89 16.51 434500.0 16.51
2020-09-08 17.89 16.71 17.57 16.97 500800.0 16.97
2020-09-04 18.15 16.24 16.78 18.03 701600.0 18.03
2020-09-03 16.66 16.05 16.23 16.62 515600.0 16.62
2020-09-02 16.75 16.15 16.65 16.24 262500.0 16.24
2020-09-01 16.94 16.53 16.8 16.58 295500.0 16.58
2020-08-31 17.49 16.46 16.7 16.88 651700.0 16.88
2020-08-28 16.82 16.14 16.14 16.71 226900.0 16.71
2020-08-27 16.19 15.68 15.98 16.01 231700.0 16.01
2020-08-26 16.38 15.78 15.78 15.99 384500.0 15.99
2020-08-25 15.92 14.64 14.81 15.81 913400.0 15.81
2020-08-24 14.95 13.75 13.75 14.68 1451300.0 14.68
2020-08-21 15.07 13.51 14.54 13.75 558400.0 13.75
2020-08-20 14.72 13.9 13.91 14.19 1960000.0 14.19
2020-08-19 14.5 13.93 14.36 14.05 974600.0 14.05
2020-08-18 14.65 14.27 14.53 14.31 572200.0 14.31
2020-08-17 14.6 14.25 14.55 14.49 571800.0 14.49
2020-08-14 14.86 14.3 14.71 14.49 291400.0 14.49
2020-08-13 15.37 14.51 14.51 14.8 496500.0 14.8
2020-08-12 15.17 14.4 14.99 14.6 705100.0 14.6
2020-08-11 15.34 14.74 15.33 14.84 1019900.0 14.84
2020-08-10 15.09 14.26 14.39 14.95 468900.0 14.95
2020-08-07 14.96 14.12 14.45 14.25 381600.0 14.25
2020-08-06 14.9 14.29 14.85 14.49 466100.0 14.49
2020-08-05 15.39 14.79 14.94 14.85 642700.0 14.85
2020-08-04 14.91 14.49 14.82 14.73 275400.0 14.73
2020-08-03 15.56 14.67 15.53 14.82 246900.0 14.82
2020-07-31 15.94 15.31 15.94 15.57 173900.0 15.57
2020-07-30 15.94 15.43 15.72 15.84 265500.0 15.84
2020-07-29 16.31 15.8 16.03 16.0 408300.0 16.0
2020-07-28 16.3 15.89 15.92 15.97 225600.0 15.97
2020-07-27 16.28 15.61 16.28 16.09 156200.0 16.09
2020-07-24 16.85 15.87 16.61 16.21 318600.0 16.21
2020-07-23 17.21 16.5 16.74 16.86 257500.0 16.86
2020-07-22 17.1 16.35 17.1 16.62 159200.0 16.62
2020-07-21 17.35 16.48 16.6 17.18 741100.0 17.18
2020-07-20 16.49 16.23 16.45 16.27 140200.0 16.27
2020-07-17 16.75 16.18 16.51 16.46 202800.0 16.46
2020-07-16 16.99 15.86 16.72 16.57 332200.0 16.57
2020-07-15 16.17 15.11 15.19 16.09 413900.0 16.09
2020-07-14 15.34 14.63 15.34 14.95 238800.0 14.95
2020-07-13 16.12 15.47 15.59 15.51 375400.0 15.51
2020-07-10 15.38 14.96 15.31 15.34 335300.0 15.34
2020-07-09 15.82 14.93 15.69 15.31 324600.0 15.31
2020-07-08 15.98 15.48 15.83 15.7 396900.0 15.7
2020-07-07 16.46 15.72 16.43 15.76 380300.0 15.76
2020-07-06 16.87 16.32 16.61 16.65 213300.0 16.65
2020-07-02 16.23 15.6 15.69 16.07 275500.0 16.07
2020-07-01 15.73 15.0 15.34 15.27 269000.0 15.27
2020-06-30 15.58 14.75 15.48 15.32 299500.0 15.32
2020-06-29 15.42 14.19 14.19 15.3 508300.0 15.3
2020-06-26 16.99 14.1 16.66 14.52 1046000.0 14.52
2020-06-25 17.29 16.26 16.47 17.27 427600.0 17.27
2020-06-24 17.26 16.56 17.26 16.94 436000.0 16.94
2020-06-23 17.44 17.15 17.43 17.42 407300.0 17.42
2020-06-22 17.82 17.01 17.7 17.02 322600.0 17.02
2020-06-19 17.95 17.33 17.36 17.85 700800.0 17.85
2020-06-18 17.41 16.64 16.84 17.17 217800.0 17.17
2020-06-17 17.22 16.63 17.02 16.98 417000.0 16.98
2020-06-16 18.23 16.96 17.56 17.05 563200.0 17.05
2020-06-15 17.55 16.85 16.93 17.13 339100.0 17.13
2020-06-12 17.68 16.92 17.33 17.57 632900.0 17.57
2020-06-11 17.03 16.04 16.56 16.1 482000.0 16.1
2020-06-10 18.04 17.24 17.82 17.54 423100.0 17.54
2020-06-09 18.71 17.82 18.71 17.91 413100.0 17.91
2020-06-08 19.14 18.62 18.76 18.71 432200.0 18.71
2020-06-05 19.89 18.31 18.39 18.64 714800.0 18.64
2020-06-04 17.77 16.95 17.3 17.63 318100.0 17.63
2020-06-03 17.37 16.4 16.4 17.24 384200.0 17.24
2020-06-02 16.42 15.93 15.98 16.24 237100.0 16.24
2020-06-01 16.01 15.45 15.49 15.89 321700.0 15.89
2020-05-29 15.69 15.29 15.61 15.49 265900.0 15.49
2020-05-28 16.52 15.59 16.5 15.79 461800.0 15.79
2020-05-27 16.62 16.11 16.18 16.38 298900.0 16.38
2020-05-26 16.23 15.22 15.28 16.01 639100.0 16.01
2020-05-22 15.49 14.52 15.12 14.75 369200.0 14.75
2020-05-21 15.48 14.59 14.94 15.4 426200.0 15.4
2020-05-20 14.97 14.54 14.54 14.94 369600.0 14.94
2020-05-19 14.7 14.0 14.22 14.4 354800.0 14.4
2020-05-18 14.23 13.55 13.8 14.16 592500.0 14.16
2020-05-15 13.59 12.67 12.77 13.31 236800.0 13.31
2020-05-14 13.5 12.12 13.01 12.76 1119600.0 12.76
2020-05-13 13.37 12.83 13.3 13.14 942300.0 13.14
2020-05-12 14.03 13.41 13.73 13.45 516000.0 13.45
2020-05-11 14.76 13.36 14.63 13.61 688800.0 13.61
2020-05-08 15.08 14.48 14.86 15.08 297100.0 15.08
2020-05-07 14.81 13.91 14.25 14.57 359300.0 14.57
2020-05-06 14.71 13.8 14.37 14.07 177300.0 14.07
2020-05-05 14.82 14.21 14.49 14.41 306000.0 14.41
2020-05-04 14.37 13.52 13.54 14.31 406600.0 14.31
2020-05-01 14.41 13.7 14.41 13.91 278400.0 13.91
2020-04-30 15.5 14.65 15.27 14.76 277100.0 14.76
2020-04-29 15.85 14.5 14.5 15.58 405900.0 15.58
2020-04-28 14.89 13.71 14.63 13.95 448400.0 13.95
2020-04-27 14.42 13.64 13.8 14.26 249200.0 14.26
2020-04-24 13.76 13.11 13.37 13.5 325500.0 13.5
2020-04-23 13.38 12.33 12.43 13.25 450900.0 13.25
2020-04-22 12.37 11.6 11.94 12.28 752400.0 12.28
2020-04-21 12.0 11.41 12.0 11.69 409600.0 11.69
2020-04-20 13.09 12.03 12.53 12.09 520100.0 12.09
2020-04-17 13.36 12.65 13.01 12.77 650500.0 12.77
2020-04-16 12.97 12.08 12.79 12.43 655400.0 12.43
2020-04-15 13.0 12.38 13.0 12.64 393800.0 12.64
2020-04-14 13.71 13.0 13.0 13.34 569600.0 13.34
2020-04-13 13.06 12.44 12.85 12.81 440900.0 12.81
2020-04-09 14.15 12.71 13.73 12.82 1010200.0 12.82
2020-04-08 14.33 13.15 13.31 13.41 501800.0 13.41
2020-04-07 14.44 12.94 13.63 13.08 546700.0 13.08
2020-04-06 13.13 11.28 11.28 12.8 870500.0 12.8
2020-04-03 11.74 10.8 11.21 10.96 630400.0 10.96
2020-04-02 11.66 11.07 11.29 11.27 802400.0 11.27
2020-04-01 12.09 11.3 11.5 11.41 741900.0 11.41
2020-03-31 13.0 11.9 12.65 11.96 1200800.0 11.96
2020-03-30 14.25 12.7 13.93 12.83 510100.0 12.83
2020-03-27 14.6 13.84 14.45 14.11 464400.0 14.11
2020-03-26 16.1 14.4 14.96 15.09 513800.0 15.09
2020-03-25 15.62 12.39 12.49 14.8 669200.0 14.8
2020-03-24 12.56 11.64 11.77 12.35 525800.0 12.35
2020-03-23 12.13 10.95 12.13 11.34 429800.0 11.34
2020-03-20 12.99 11.04 11.38 12.26 719600.0 12.26
2020-03-19 11.79 10.0 11.41 11.2 977000.0 11.2
2020-03-18 13.17 10.75 13.17 10.9 594700.0 10.9
2020-03-17 15.21 13.27 14.49 13.9 1118700.0 13.9
2020-03-16 15.1 13.58 14.54 14.54 1262600.0 14.54
2020-03-13 16.15 13.98 15.98 15.27 1141800.0 15.27
2020-03-12 16.12 14.56 15.91 15.15 725800.0 15.15
2020-03-11 18.87 16.77 18.57 17.16 715500.0 17.16
2020-03-10 19.7 18.5 19.36 18.84 1012500.0 18.84
2020-03-09 20.27 19.0 20.0 19.01 558800.0 19.01
2020-03-06 21.86 20.15 20.57 20.89 337800.0 20.89
2020-03-05 21.56 20.95 21.36 21.5 681600.0 21.5
2020-03-04 23.06 21.28 23.0 21.71 685300.0 21.71
2020-03-03 24.11 22.25 24.1 22.78 703200.0 22.78
2020-03-02 24.27 23.0 23.07 24.25 371300.0 24.25
2020-02-28 23.23 22.55 23.0 23.01 439400.0 23.01
2020-02-27 23.8 23.0 23.8 23.29 490000.0 23.29
2020-02-26 25.07 23.8 24.75 23.85 415300.0 23.85
2020-02-25 25.85 24.63 25.61 24.82 624100.0 24.82
2020-02-24 26.5 24.12 26.5 25.36 563500.0 25.36
2020-02-21 28.6 27.99 28.55 28.2 177000.0 28.2
2020-02-20 28.73 27.45 27.84 28.56 270600.0 28.56
2020-02-19 28.17 27.45 28.0 27.8 211000.0 27.8
2020-02-18 28.49 27.9 28.03 28.02 239300.0 28.02