RateGain Travel Technologies Limited (BOM:543417)
India · Delayed Price · Currency is INR 477.80
+0.35 (0.07%)
At close: Mar 6, 2026
BOM:543417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 471.30 | 482.30 | 467.20 | 477.80 | 477.80 | 0.07% | 12,954 |
| Mar 5, 2026 | 478.15 | 483.60 | 461.15 | 477.45 | 477.45 | 0.13% | 13,764 |
| Mar 4, 2026 | 492.35 | 492.45 | 471.90 | 476.85 | 476.85 | -3.15% | 26,985 |
| Mar 2, 2026 | 504.10 | 520.35 | 489.00 | 492.35 | 492.35 | -6.64% | 31,467 |
| Feb 27, 2026 | 517.45 | 534.50 | 515.00 | 527.35 | 527.35 | 2.93% | 26,502 |
| Feb 26, 2026 | 508.15 | 520.45 | 505.60 | 512.35 | 512.35 | 0.91% | 19,783 |
| Feb 25, 2026 | 520.70 | 520.70 | 495.20 | 507.75 | 507.75 | -0.66% | 30,889 |
| Feb 24, 2026 | 534.55 | 536.15 | 505.35 | 511.10 | 511.10 | -4.62% | 23,703 |
| Feb 23, 2026 | 539.05 | 550.15 | 531.00 | 535.85 | 535.85 | -2.25% | 12,470 |
| Feb 20, 2026 | 542.05 | 549.30 | 535.00 | 548.20 | 548.20 | 0.95% | 9,291 |
| Feb 19, 2026 | 562.90 | 564.65 | 539.75 | 543.05 | 543.05 | -3.53% | 9,055 |
| Feb 18, 2026 | 578.25 | 578.25 | 560.00 | 562.90 | 562.90 | -2.82% | 13,019 |
| Feb 17, 2026 | 530.75 | 589.05 | 530.75 | 579.25 | 579.25 | 7.37% | 32,878 |
| Feb 16, 2026 | 537.30 | 545.80 | 523.45 | 539.50 | 539.50 | -1.66% | 21,058 |
| Feb 13, 2026 | 565.05 | 583.10 | 480.80 | 548.60 | 548.60 | -3.96% | 189,573 |
| Feb 12, 2026 | 586.85 | 586.85 | 569.65 | 571.20 | 571.20 | -3.34% | 15,973 |
| Feb 11, 2026 | 590.80 | 604.50 | 587.70 | 590.95 | 590.95 | -0.24% | 8,499 |
| Feb 10, 2026 | 597.20 | 601.40 | 586.90 | 592.40 | 592.40 | -0.16% | 6,970 |
| Feb 9, 2026 | 590.10 | 604.15 | 587.25 | 593.35 | 593.35 | 1.78% | 6,557 |
| Feb 6, 2026 | 603.95 | 608.95 | 581.10 | 583.00 | 583.00 | -3.60% | 13,180 |
| Feb 5, 2026 | 626.80 | 628.00 | 585.00 | 604.75 | 604.75 | -4.02% | 14,840 |
| Feb 4, 2026 | 636.00 | 644.35 | 625.85 | 630.10 | 630.10 | -2.75% | 5,992 |
| Feb 3, 2026 | 642.35 | 652.60 | 623.20 | 647.95 | 647.95 | 1.84% | 10,906 |
| Feb 2, 2026 | 620.95 | 643.25 | 609.00 | 636.25 | 636.25 | 1.06% | 9,679 |
| 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 |