RateGain Travel Technologies Limited (BOM:543417)
India · Delayed Price · Currency is INR 685.80
+26.55 (4.03%)
At close: Nov 12, 2025
BOM:543417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |