RateGain Travel Technologies Limited (BOM:543417)
India · Delayed Price · Currency is INR 612.30
+42.55 (7.47%)
At close: Jan 30, 2026
BOM:543417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 612.60 | 641.10 | 605.05 | 629.60 | 629.60 | 2.83% | 8,626 |
| Jan 30, 2026 | 569.80 | 615.20 | 565.40 | 612.30 | 612.30 | 7.47% | 14,723 |
| Jan 29, 2026 | 594.65 | 594.65 | 564.00 | 569.75 | 569.75 | -3.61% | 22,203 |
| Jan 28, 2026 | 608.60 | 615.35 | 586.00 | 591.10 | 591.10 | -2.99% | 9,702 |
| Jan 27, 2026 | 610.55 | 624.70 | 596.00 | 609.35 | 609.35 | -1.24% | 1,672,628 |
| Jan 23, 2026 | 659.75 | 659.75 | 611.00 | 617.00 | 617.00 | -4.50% | 8,040 |
| Jan 22, 2026 | 638.05 | 658.15 | 638.05 | 646.05 | 646.05 | 2.40% | 7,337 |
| Jan 21, 2026 | 640.10 | 649.00 | 625.00 | 630.90 | 630.90 | -2.85% | 464,481 |
| Jan 20, 2026 | 653.05 | 659.05 | 643.45 | 649.40 | 649.40 | -1.89% | 6,856 |
| Jan 19, 2026 | 656.40 | 665.95 | 651.00 | 661.90 | 661.90 | -0.63% | 3,136 |
| Jan 16, 2026 | 650.05 | 678.00 | 650.05 | 666.10 | 666.10 | 0.40% | 5,328 |
| Jan 14, 2026 | 660.30 | 667.00 | 656.15 | 663.45 | 663.45 | 0.48% | 4,483 |
| Jan 13, 2026 | 651.20 | 675.35 | 647.10 | 660.25 | 660.25 | 1.41% | 4,890 |
| Jan 12, 2026 | 656.65 | 660.75 | 636.60 | 651.10 | 651.10 | -0.84% | 19,664 |
| Jan 9, 2026 | 671.80 | 672.60 | 653.40 | 656.60 | 656.60 | -2.42% | 8,282 |
| Jan 8, 2026 | 686.10 | 690.65 | 670.25 | 672.85 | 672.85 | -1.93% | 6,389 |
| Jan 7, 2026 | 677.05 | 692.65 | 676.40 | 686.10 | 686.10 | 1.11% | 5,504 |
| Jan 6, 2026 | 692.20 | 693.70 | 676.40 | 678.60 | 678.60 | -2.83% | 5,804 |
| Jan 5, 2026 | 692.20 | 708.00 | 691.00 | 698.35 | 698.35 | 0.90% | 6,740 |
| Jan 2, 2026 | 700.95 | 700.95 | 686.40 | 692.15 | 692.15 | -1.49% | 8,765 |
| Jan 1, 2026 | 691.00 | 715.00 | 691.00 | 702.60 | 702.60 | 1.69% | 10,054 |
| Dec 31, 2025 | 676.80 | 704.50 | 670.05 | 690.90 | 690.90 | 2.09% | 9,978 |
| Dec 30, 2025 | 668.00 | 689.65 | 661.35 | 676.75 | 676.75 | 1.85% | 17,549 |
| Dec 29, 2025 | 664.95 | 679.65 | 646.10 | 664.45 | 664.45 | 2.88% | 14,828 |
| Dec 26, 2025 | 650.00 | 654.85 | 642.10 | 645.85 | 645.85 | -0.63% | 6,245 |
| Dec 24, 2025 | 658.30 | 665.00 | 648.15 | 649.95 | 649.95 | -1.26% | 4,697 |
| Dec 23, 2025 | 653.35 | 662.30 | 643.85 | 658.25 | 658.25 | 0.41% | 5,784 |
| Dec 22, 2025 | 654.65 | 668.35 | 653.00 | 655.55 | 655.55 | -0.05% | 6,305 |
| Dec 19, 2025 | 660.30 | 667.35 | 652.85 | 655.85 | 655.85 | -0.28% | 3,493 |
| Dec 18, 2025 | 653.45 | 665.50 | 651.35 | 657.70 | 657.70 | -0.45% | 5,508 |
| Dec 17, 2025 | 660.75 | 669.90 | 659.10 | 660.70 | 660.70 | -0.31% | 4,119 |
| Dec 16, 2025 | 660.00 | 667.05 | 657.95 | 662.75 | 662.75 | -0.07% | 1,846 |
| Dec 15, 2025 | 658.00 | 674.80 | 655.65 | 663.20 | 663.20 | 0.20% | 9,121 |
| Dec 12, 2025 | 665.55 | 670.00 | 658.35 | 661.85 | 661.85 | -0.10% | 6,586 |
| Dec 11, 2025 | 663.55 | 670.95 | 651.25 | 662.50 | 662.50 | 0.99% | 12,027 |
| Dec 10, 2025 | 661.95 | 679.95 | 653.00 | 656.00 | 656.00 | -1.97% | 18,524 |
| Dec 9, 2025 | 651.60 | 673.05 | 641.35 | 669.15 | 669.15 | 1.55% | 10,870 |
| Dec 8, 2025 | 670.00 | 685.65 | 649.30 | 658.95 | 658.95 | -0.87% | 19,575 |
| Dec 5, 2025 | 680.00 | 680.00 | 658.30 | 664.75 | 664.75 | -2.72% | 167,079 |
| Dec 4, 2025 | 683.75 | 692.35 | 681.50 | 683.35 | 683.35 | -0.23% | 6,204 |
| Dec 3, 2025 | 685.95 | 710.00 | 675.70 | 684.95 | 684.95 | -0.72% | 27,684 |
| Dec 2, 2025 | 688.05 | 694.40 | 678.00 | 689.95 | 689.95 | 0.62% | 9,006 |
| Dec 1, 2025 | 712.05 | 721.35 | 679.20 | 685.70 | 685.70 | -3.55% | 27,515 |
| Nov 28, 2025 | 708.85 | 716.70 | 704.90 | 710.95 | 710.95 | 0.30% | 6,301 |
| Nov 27, 2025 | 728.65 | 728.65 | 701.45 | 708.80 | 708.80 | -1.77% | 17,228 |
| Nov 26, 2025 | 676.25 | 730.60 | 676.25 | 721.55 | 721.55 | 4.84% | 57,806 |
| Nov 25, 2025 | 690.25 | 691.85 | 675.00 | 688.25 | 688.25 | 0.30% | 7,440 |
| Nov 24, 2025 | 684.40 | 695.00 | 670.05 | 686.20 | 686.20 | 0.26% | 32,381 |
| Nov 21, 2025 | 715.40 | 715.40 | 680.05 | 684.45 | 684.45 | -4.13% | 14,560 |
| Nov 20, 2025 | 716.60 | 717.00 | 705.25 | 713.90 | 713.90 | 0.30% | 6,193 |