RateGain Travel Technologies Limited (NSE:RATEGAIN)
India · Delayed Price · Currency is INR 631.95
-18.00 (-2.77%)
At close: Jan 21, 2026
NSE:RATEGAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 642.00 | 649.85 | 624.40 | 631.95 | 631.95 | -2.77% | 836,272 |
| Jan 20, 2026 | 660.35 | 660.35 | 643.00 | 649.95 | 649.95 | -1.99% | 210,308 |
| Jan 19, 2026 | 661.20 | 666.00 | 650.60 | 663.15 | 663.15 | -0.63% | 111,013 |
| Jan 16, 2026 | 658.00 | 679.00 | 658.00 | 667.35 | 667.35 | 0.41% | 142,895 |
| Jan 14, 2026 | 657.65 | 669.00 | 653.00 | 664.65 | 664.65 | 0.44% | 67,573 |
| Jan 13, 2026 | 652.95 | 674.55 | 647.15 | 661.75 | 661.75 | 1.57% | 143,782 |
| Jan 12, 2026 | 651.25 | 659.70 | 636.35 | 651.55 | 651.55 | -0.62% | 294,211 |
| Jan 9, 2026 | 673.25 | 673.25 | 653.05 | 655.60 | 655.60 | -2.62% | 137,401 |
| Jan 8, 2026 | 682.00 | 692.40 | 670.10 | 673.25 | 673.25 | -1.86% | 124,457 |
| Jan 7, 2026 | 678.90 | 693.30 | 675.50 | 686.00 | 686.00 | 1.06% | 148,068 |
| Jan 6, 2026 | 696.60 | 696.60 | 676.05 | 678.80 | 678.80 | -2.74% | 114,169 |
| Jan 5, 2026 | 695.60 | 708.95 | 690.70 | 697.90 | 697.90 | 0.58% | 163,917 |
| Jan 2, 2026 | 700.00 | 700.00 | 685.90 | 693.85 | 693.85 | -1.16% | 136,972 |
| Jan 1, 2026 | 694.40 | 716.00 | 694.40 | 702.00 | 702.00 | 1.49% | 333,676 |
| Dec 31, 2025 | 677.00 | 704.90 | 669.50 | 691.70 | 691.70 | 2.07% | 358,154 |
| Dec 30, 2025 | 674.85 | 690.00 | 661.35 | 677.65 | 677.65 | 1.53% | 350,987 |
| Dec 29, 2025 | 643.40 | 686.00 | 643.40 | 667.45 | 667.45 | 3.34% | 255,757 |
| Dec 26, 2025 | 649.00 | 656.95 | 644.10 | 645.85 | 645.85 | -0.64% | 122,175 |
| Dec 24, 2025 | 655.00 | 665.50 | 648.00 | 650.00 | 650.00 | -1.06% | 163,719 |
| Dec 23, 2025 | 658.45 | 663.45 | 644.10 | 656.95 | 656.95 | -0.23% | 193,281 |
| Dec 22, 2025 | 654.00 | 668.85 | 654.00 | 658.45 | 658.45 | 0.38% | 116,242 |
| Dec 19, 2025 | 660.40 | 667.90 | 652.90 | 655.95 | 655.95 | -0.30% | 188,651 |
| Dec 18, 2025 | 657.90 | 666.00 | 651.30 | 657.90 | 657.90 | -0.42% | 86,048 |
| Dec 17, 2025 | 661.10 | 671.95 | 658.45 | 660.70 | 660.70 | -0.43% | 101,829 |
| Dec 16, 2025 | 660.15 | 670.00 | 656.90 | 663.55 | 663.55 | -0.03% | 100,987 |
| Dec 15, 2025 | 658.00 | 674.95 | 655.00 | 663.75 | 663.75 | 0.30% | 140,191 |
| Dec 12, 2025 | 660.05 | 671.00 | 658.35 | 661.75 | 661.75 | -0.17% | 152,703 |
| Dec 11, 2025 | 657.90 | 670.70 | 651.20 | 662.85 | 662.85 | 0.75% | 199,828 |
| Dec 10, 2025 | 663.30 | 679.45 | 654.20 | 657.90 | 657.90 | -1.45% | 101,129 |
| Dec 9, 2025 | 656.90 | 673.65 | 642.00 | 667.60 | 667.60 | 1.13% | 242,421 |
| Dec 8, 2025 | 688.70 | 688.70 | 648.10 | 660.15 | 660.15 | -0.73% | 309,259 |
| Dec 5, 2025 | 682.20 | 683.00 | 658.25 | 665.00 | 665.00 | -2.81% | 296,649 |
| Dec 4, 2025 | 684.85 | 695.00 | 681.05 | 684.20 | 684.20 | -0.30% | 192,701 |
| Dec 3, 2025 | 687.00 | 714.75 | 654.40 | 686.25 | 686.25 | -0.46% | 523,586 |
| Dec 2, 2025 | 690.00 | 694.45 | 678.00 | 689.45 | 689.45 | 0.08% | 229,652 |
| Dec 1, 2025 | 712.85 | 722.45 | 685.05 | 688.90 | 688.90 | -3.03% | 266,387 |
| Nov 28, 2025 | 712.00 | 717.95 | 703.50 | 710.45 | 710.45 | 0.06% | 139,267 |
| Nov 27, 2025 | 722.55 | 728.40 | 703.55 | 710.00 | 710.00 | -1.71% | 305,881 |
| Nov 26, 2025 | 678.00 | 730.60 | 678.00 | 722.35 | 722.35 | 4.99% | 691,403 |
| Nov 25, 2025 | 693.50 | 693.50 | 673.95 | 688.00 | 688.00 | -0.23% | 146,790 |
| Nov 24, 2025 | 686.90 | 695.00 | 670.10 | 689.60 | 689.60 | 0.81% | 163,162 |
| Nov 21, 2025 | 715.00 | 715.00 | 680.00 | 684.05 | 684.05 | -4.25% | 244,073 |
| Nov 20, 2025 | 711.90 | 718.00 | 704.75 | 714.40 | 714.40 | 0.32% | 208,866 |
| Nov 19, 2025 | 714.90 | 721.35 | 710.05 | 712.15 | 712.15 | -0.30% | 237,435 |
| Nov 18, 2025 | 716.35 | 724.15 | 705.35 | 714.30 | 714.30 | -0.10% | 446,859 |
| Nov 17, 2025 | 701.75 | 721.05 | 696.80 | 715.00 | 715.00 | 2.04% | 452,111 |
| Nov 14, 2025 | 688.05 | 705.00 | 680.05 | 700.70 | 700.70 | 1.65% | 456,458 |
| Nov 13, 2025 | 682.25 | 695.85 | 676.65 | 689.30 | 689.30 | 1.03% | 321,103 |
| Nov 12, 2025 | 664.10 | 690.00 | 657.20 | 682.25 | 682.25 | 3.48% | 773,584 |
| Nov 11, 2025 | 674.90 | 674.95 | 637.00 | 659.30 | 659.30 | -2.31% | 837,756 |