RateGain Travel Technologies Limited (BOM:543417)
India · Delayed Price · Currency is INR 623.35
+5.75 (0.93%)
At close: Sep 8, 2025
BOM:543417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 438.05 | 443.90 | 435.70 | 439.60 | 439.60 | -0.66% | 14,316 |
| Aug 4, 2025 | 436.60 | 447.80 | 433.50 | 442.50 | 442.50 | 2.18% | 29,153 |
| Aug 1, 2025 | 443.95 | 443.95 | 431.90 | 433.05 | 433.05 | -1.36% | 12,259 |
| Jul 31, 2025 | 442.85 | 442.85 | 431.30 | 439.00 | 439.00 | -0.87% | 14,674 |
| Jul 30, 2025 | 455.90 | 455.90 | 439.05 | 442.85 | 442.85 | -0.44% | 8,636 |
| Jul 29, 2025 | 440.00 | 446.75 | 433.55 | 444.80 | 444.80 | 1.09% | 23,491 |
| Jul 28, 2025 | 451.80 | 451.80 | 434.00 | 440.00 | 440.00 | -0.93% | 10,134 |
| Jul 25, 2025 | 451.00 | 451.00 | 443.00 | 444.15 | 444.15 | -1.70% | 8,296 |
| Jul 24, 2025 | 459.95 | 460.85 | 450.10 | 451.85 | 451.85 | -1.27% | 15,844 |
| Jul 23, 2025 | 460.05 | 460.30 | 456.00 | 457.65 | 457.65 | -0.51% | 6,745 |
| Jul 22, 2025 | 463.50 | 465.30 | 457.00 | 460.00 | 460.00 | -0.12% | 5,830 |
| Jul 21, 2025 | 478.90 | 478.90 | 458.55 | 460.55 | 460.55 | -1.04% | 14,497 |
| Jul 18, 2025 | 470.05 | 472.70 | 461.25 | 465.40 | 465.40 | -1.59% | 33,109 |
| Jul 17, 2025 | 476.50 | 476.50 | 468.40 | 472.90 | 472.90 | 0.92% | 14,146 |
| Jul 16, 2025 | 480.95 | 480.95 | 465.50 | 468.60 | 468.60 | -1.12% | 11,738 |
| Jul 15, 2025 | 475.85 | 478.35 | 469.10 | 473.90 | 473.90 | 0.66% | 12,666 |
| Jul 14, 2025 | 484.00 | 484.00 | 466.70 | 470.80 | 470.80 | 0.04% | 9,272 |
| Jul 11, 2025 | 479.40 | 484.10 | 467.40 | 470.60 | 470.60 | -2.58% | 42,291 |
| Jul 10, 2025 | 463.70 | 485.35 | 463.70 | 483.05 | 483.05 | 4.36% | 40,735 |
| Jul 9, 2025 | 468.70 | 469.90 | 459.80 | 462.85 | 462.85 | -1.17% | 16,845 |
| Jul 8, 2025 | 460.25 | 476.85 | 458.45 | 468.35 | 468.35 | 1.94% | 47,473 |
| Jul 7, 2025 | 455.85 | 463.85 | 455.85 | 459.45 | 459.45 | -0.57% | 12,124 |
| Jul 4, 2025 | 470.65 | 470.65 | 455.55 | 462.10 | 462.10 | -0.48% | 43,706 |
| Jul 3, 2025 | 450.80 | 482.45 | 446.35 | 464.35 | 464.35 | 5.53% | 173,168 |