RateGain Travel Technologies Limited (BOM:543417)
India · Delayed Price · Currency is INR 683.40
-5.00 (-0.73%)
At close: Oct 10, 2025
BOM:543417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 657.75 | 658.00 | 641.25 | 649.60 | 649.60 | -1.90% | 27,584 |
| Oct 16, 2025 | 637.45 | 669.65 | 631.25 | 662.15 | 662.15 | 3.98% | 54,502 |
| Oct 15, 2025 | 656.35 | 663.00 | 634.35 | 636.80 | 636.80 | -3.30% | 16,809 |
| Oct 14, 2025 | 667.45 | 667.45 | 648.95 | 658.50 | 658.50 | -0.72% | 11,105 |
| Oct 13, 2025 | 682.95 | 682.95 | 656.95 | 663.25 | 663.25 | -2.95% | 29,797 |
| Oct 10, 2025 | 688.95 | 693.00 | 677.00 | 683.40 | 683.40 | -0.73% | 10,930 |
| Oct 9, 2025 | 690.05 | 695.00 | 672.20 | 688.40 | 688.40 | -0.09% | 35,358 |
| Oct 8, 2025 | 722.80 | 722.80 | 686.30 | 689.00 | 689.00 | -4.03% | 53,535 |
| Oct 7, 2025 | 717.50 | 740.20 | 713.75 | 717.90 | 717.90 | 1.16% | 90,457 |
| Oct 6, 2025 | 707.55 | 713.00 | 691.50 | 709.70 | 709.70 | 0.33% | 71,831 |
| Oct 3, 2025 | 707.15 | 724.00 | 702.00 | 707.40 | 707.40 | 2.15% | 71,427 |
| Oct 1, 2025 | 663.00 | 705.00 | 624.00 | 692.50 | 692.50 | 7.47% | 783,236 |
| Sep 30, 2025 | 639.55 | 664.75 | 631.35 | 644.35 | 644.35 | 2.67% | 129,109 |
| Sep 29, 2025 | 635.00 | 647.45 | 623.50 | 627.60 | 627.60 | -3.17% | 28,206 |
| Sep 26, 2025 | 658.75 | 658.75 | 639.65 | 648.15 | 648.15 | -2.28% | 52,474 |
| Sep 25, 2025 | 673.00 | 673.50 | 648.00 | 663.25 | 663.25 | 0.74% | 26,017 |
| Sep 24, 2025 | 672.95 | 682.00 | 654.70 | 658.35 | 658.35 | -1.06% | 30,418 |
| Sep 23, 2025 | 665.05 | 668.80 | 650.90 | 665.40 | 665.40 | 1.06% | 37,240 |
| Sep 22, 2025 | 639.20 | 674.90 | 638.45 | 658.45 | 658.45 | 3.01% | 80,935 |
| Sep 19, 2025 | 641.95 | 646.30 | 634.80 | 639.20 | 639.20 | 0.18% | 25,560 |
| Sep 18, 2025 | 641.85 | 642.60 | 633.10 | 638.05 | 638.05 | -0.45% | 16,900 |
| Sep 17, 2025 | 643.00 | 645.45 | 635.45 | 640.95 | 640.95 | -0.25% | 15,380 |
| Sep 16, 2025 | 635.70 | 649.35 | 630.50 | 642.55 | 642.55 | 1.33% | 24,453 |
| Sep 15, 2025 | 624.25 | 643.05 | 623.55 | 634.10 | 634.10 | 1.10% | 44,486 |
| Sep 12, 2025 | 641.85 | 641.85 | 624.05 | 627.20 | 627.20 | -0.90% | 30,122 |
| Sep 11, 2025 | 639.25 | 652.50 | 630.25 | 632.90 | 632.90 | -0.93% | 157,260 |
| Sep 10, 2025 | 617.00 | 644.90 | 617.00 | 638.85 | 638.85 | 4.19% | 117,917 |
| Sep 9, 2025 | 624.00 | 643.90 | 606.35 | 613.15 | 613.15 | -1.64% | 58,111 |
| Sep 8, 2025 | 632.35 | 639.80 | 620.55 | 623.35 | 623.35 | 0.93% | 85,538 |
| Sep 5, 2025 | 603.00 | 623.00 | 596.30 | 617.60 | 617.60 | 2.00% | 63,907 |
| Sep 4, 2025 | 604.35 | 614.55 | 590.00 | 605.50 | 605.50 | 2.57% | 149,380 |
| Sep 3, 2025 | 554.50 | 595.00 | 551.15 | 590.30 | 590.30 | 7.18% | 188,570 |
| Sep 2, 2025 | 535.55 | 563.65 | 535.20 | 550.75 | 550.75 | 2.29% | 69,629 |
| Sep 1, 2025 | 515.05 | 549.45 | 515.05 | 538.40 | 538.40 | 5.34% | 112,548 |
| Aug 29, 2025 | 507.95 | 520.00 | 507.95 | 511.10 | 511.10 | -0.03% | 29,293 |
| Aug 28, 2025 | 514.80 | 526.95 | 509.25 | 511.25 | 511.25 | -0.35% | 56,600 |
| Aug 26, 2025 | 518.00 | 534.50 | 509.90 | 513.05 | 513.05 | -2.77% | 131,598 |
| Aug 25, 2025 | 498.75 | 555.40 | 498.70 | 527.65 | 527.65 | 6.55% | 679,617 |
| Aug 22, 2025 | 498.00 | 500.00 | 493.25 | 495.20 | 495.20 | -0.62% | 18,687 |
| Aug 21, 2025 | 499.80 | 503.95 | 495.00 | 498.30 | 498.30 | 0.36% | 14,858 |
| Aug 20, 2025 | 485.00 | 501.70 | 485.00 | 496.50 | 496.50 | 1.09% | 46,521 |
| Aug 19, 2025 | 485.85 | 492.50 | 480.00 | 491.15 | 491.15 | 1.37% | 18,400 |
| Aug 18, 2025 | 488.05 | 496.00 | 476.15 | 484.50 | 484.50 | -0.80% | 14,218 |
| Aug 14, 2025 | 489.50 | 496.95 | 486.40 | 488.40 | 488.40 | -0.20% | 12,246 |
| Aug 13, 2025 | 492.00 | 497.15 | 485.35 | 489.40 | 489.40 | -0.24% | 18,704 |
| Aug 12, 2025 | 472.95 | 496.10 | 472.55 | 490.60 | 490.60 | 2.91% | 70,497 |
| Aug 11, 2025 | 473.90 | 483.45 | 469.80 | 476.75 | 476.75 | 0.64% | 27,288 |
| Aug 8, 2025 | 440.75 | 490.40 | 440.75 | 473.70 | 473.70 | 7.87% | 250,848 |
| Aug 7, 2025 | 420.25 | 443.10 | 417.10 | 439.15 | 439.15 | 2.67% | 65,023 |
| Aug 6, 2025 | 446.95 | 446.95 | 424.00 | 427.75 | 427.75 | -2.70% | 16,335 |