RateGain Travel Technologies Limited (BOM:543417)
India · Delayed Price · Currency is INR 661.85
-0.65 (-0.10%)
At close: Dec 12, 2025
BOM:543417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 710.75 | 721.05 | 709.70 | 711.80 | 711.80 | -0.21% | 10,899 |
| Nov 18, 2025 | 718.90 | 724.05 | 706.00 | 713.30 | 713.30 | -0.22% | 19,631 |
| Nov 17, 2025 | 703.95 | 721.00 | 696.80 | 714.85 | 714.85 | 2.06% | 38,308 |
| Nov 14, 2025 | 692.10 | 704.00 | 680.70 | 700.45 | 700.45 | 1.71% | 20,619 |
| Nov 13, 2025 | 682.05 | 695.90 | 677.20 | 688.70 | 688.70 | 0.42% | 39,077 |
| Nov 12, 2025 | 659.50 | 690.40 | 658.15 | 685.80 | 685.80 | 4.03% | 40,843 |
| Nov 11, 2025 | 661.55 | 674.55 | 637.65 | 659.25 | 659.25 | -2.27% | 31,594 |
| Nov 10, 2025 | 699.80 | 699.80 | 669.60 | 674.55 | 674.55 | 0.59% | 9,360 |
| Nov 7, 2025 | 676.65 | 679.00 | 659.50 | 670.60 | 670.60 | -1.75% | 40,206 |
| Nov 6, 2025 | 692.05 | 708.45 | 677.80 | 682.55 | 682.55 | -0.37% | 25,924 |
| Nov 4, 2025 | 680.00 | 691.00 | 675.15 | 685.10 | 685.10 | 1.18% | 64,882 |
| Nov 3, 2025 | 641.00 | 681.55 | 637.25 | 677.10 | 677.10 | 5.98% | 103,652 |
| Oct 31, 2025 | 649.00 | 649.00 | 634.05 | 638.90 | 638.90 | 0.42% | 18,945 |
| Oct 30, 2025 | 649.00 | 649.00 | 633.80 | 636.20 | 636.20 | -1.99% | 7,016 |
| Oct 29, 2025 | 654.75 | 654.75 | 641.65 | 649.15 | 649.15 | 0.70% | 12,422 |
| Oct 28, 2025 | 654.80 | 654.80 | 639.50 | 644.65 | 644.65 | -0.61% | 7,051 |
| Oct 27, 2025 | 645.20 | 659.00 | 639.00 | 648.60 | 648.60 | 0.89% | 29,044 |
| Oct 24, 2025 | 648.45 | 654.00 | 640.05 | 642.85 | 642.85 | -1.20% | 15,382 |
| Oct 23, 2025 | 664.60 | 664.60 | 637.65 | 650.65 | 650.65 | -0.56% | 16,468 |
| Oct 21, 2025 | 657.80 | 658.45 | 647.80 | 654.30 | 654.30 | 1.69% | 7,745 |
| Oct 20, 2025 | 653.40 | 658.20 | 634.05 | 643.45 | 643.45 | -0.95% | 22,025 |
| 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 |