RateGain Travel Technologies Limited (NSE:RATEGAIN)
India · Delayed Price · Currency is INR 618.70
+12.15 (2.00%)
Sep 5, 2025, 2:30 PM IST
NSE:RATEGAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 600.00 | 614.40 | 589.70 | 606.55 | 606.55 | 2.80% | 1,360,197 |
| Sep 3, 2025 | 555.00 | 596.00 | 551.10 | 590.05 | 590.05 | 7.37% | 1,794,581 |
| Sep 2, 2025 | 541.45 | 564.50 | 532.05 | 549.55 | 549.55 | 1.98% | 1,260,946 |
| Sep 1, 2025 | 518.05 | 549.00 | 517.95 | 538.90 | 538.90 | 5.30% | 1,905,419 |
| Aug 29, 2025 | 512.00 | 520.30 | 508.10 | 511.80 | 511.80 | 0.11% | 263,910 |
| Aug 28, 2025 | 519.30 | 524.25 | 509.10 | 511.25 | 511.25 | -0.26% | 469,543 |
| Aug 26, 2025 | 519.70 | 534.25 | 510.05 | 512.60 | 512.60 | -2.78% | 941,953 |
| Aug 25, 2025 | 495.10 | 556.25 | 495.10 | 527.25 | 527.25 | 6.50% | 6,020,000 |
| Aug 22, 2025 | 500.00 | 500.00 | 492.00 | 495.05 | 495.05 | -0.60% | 122,398 |
| Aug 21, 2025 | 499.05 | 503.55 | 494.80 | 498.05 | 498.05 | 0.09% | 211,449 |
| Aug 20, 2025 | 487.00 | 502.00 | 487.00 | 497.60 | 497.60 | 1.31% | 267,971 |
| Aug 19, 2025 | 484.00 | 492.80 | 479.55 | 491.15 | 491.15 | 1.40% | 139,449 |
| Aug 18, 2025 | 492.60 | 496.40 | 476.45 | 484.35 | 484.35 | -0.87% | 248,998 |
| Aug 14, 2025 | 489.90 | 498.00 | 486.50 | 488.60 | 488.60 | -0.20% | 238,056 |
| Aug 13, 2025 | 492.00 | 497.00 | 485.70 | 489.60 | 489.60 | -0.34% | 291,481 |
| Aug 12, 2025 | 474.10 | 497.00 | 470.95 | 491.25 | 491.25 | 3.05% | 904,228 |
| Aug 11, 2025 | 484.00 | 484.35 | 468.50 | 476.70 | 476.70 | 0.57% | 594,906 |
| Aug 8, 2025 | 443.00 | 490.50 | 442.85 | 474.00 | 474.00 | 7.91% | 4,825,418 |
| Aug 7, 2025 | 430.00 | 444.00 | 417.60 | 439.25 | 439.25 | 2.81% | 1,501,103 |
| Aug 6, 2025 | 439.65 | 440.60 | 424.00 | 427.25 | 427.25 | -2.88% | 267,553 |
| Aug 5, 2025 | 442.60 | 443.00 | 436.00 | 439.90 | 439.90 | -0.01% | 99,820 |
| Aug 4, 2025 | 443.85 | 447.55 | 433.30 | 439.95 | 439.95 | 1.69% | 623,009 |
| Aug 1, 2025 | 438.45 | 442.30 | 431.55 | 432.65 | 432.65 | -1.32% | 180,969 |
| Jul 31, 2025 | 436.00 | 442.50 | 431.70 | 438.45 | 438.45 | -0.80% | 127,037 |
| Jul 30, 2025 | 447.20 | 449.95 | 439.05 | 442.00 | 442.00 | -0.64% | 97,791 |
| Jul 29, 2025 | 439.05 | 446.60 | 433.50 | 444.85 | 444.85 | 1.32% | 193,403 |
| Jul 28, 2025 | 440.00 | 447.90 | 433.95 | 439.05 | 439.05 | -1.40% | 260,767 |
| Jul 25, 2025 | 450.50 | 451.60 | 442.00 | 445.30 | 445.30 | -1.46% | 168,301 |
| Jul 24, 2025 | 459.00 | 460.80 | 451.00 | 451.90 | 451.90 | -1.11% | 131,559 |
| Jul 23, 2025 | 461.65 | 462.90 | 456.00 | 456.95 | 456.95 | -0.77% | 142,802 |
| Jul 22, 2025 | 464.00 | 465.15 | 456.50 | 460.50 | 460.50 | -0.04% | 185,324 |
| Jul 21, 2025 | 465.80 | 467.45 | 458.10 | 460.70 | 460.70 | -1.09% | 199,449 |
| Jul 18, 2025 | 471.00 | 473.20 | 462.25 | 465.80 | 465.80 | -1.43% | 176,603 |
| Jul 17, 2025 | 468.85 | 477.95 | 468.00 | 472.55 | 472.55 | 0.79% | 242,720 |
| Jul 16, 2025 | 476.55 | 476.55 | 466.80 | 468.85 | 468.85 | -0.95% | 224,554 |
| Jul 15, 2025 | 475.90 | 478.75 | 468.85 | 473.35 | 473.35 | 0.53% | 696,935 |
| Jul 14, 2025 | 473.70 | 478.50 | 466.80 | 470.85 | 470.85 | 0.01% | 287,939 |
| Jul 11, 2025 | 477.75 | 485.00 | 469.00 | 470.80 | 470.80 | -2.10% | 460,200 |
| Jul 10, 2025 | 467.50 | 485.00 | 464.70 | 480.90 | 480.90 | 3.71% | 1,117,298 |
| Jul 9, 2025 | 470.60 | 470.80 | 459.50 | 463.70 | 463.70 | -1.09% | 226,967 |
| Jul 8, 2025 | 459.40 | 476.80 | 458.15 | 468.80 | 468.80 | 2.05% | 990,319 |
| Jul 7, 2025 | 459.80 | 464.40 | 457.00 | 459.40 | 459.40 | -0.60% | 202,284 |
| Jul 4, 2025 | 467.95 | 468.60 | 455.10 | 462.15 | 462.15 | -0.47% | 471,982 |
| Jul 3, 2025 | 448.00 | 482.00 | 447.60 | 464.35 | 464.35 | 5.51% | 3,501,137 |
| Jul 2, 2025 | 451.90 | 452.20 | 438.00 | 440.10 | 440.10 | -2.31% | 805,173 |
| Jul 1, 2025 | 459.60 | 460.75 | 448.60 | 450.50 | 450.50 | -1.53% | 247,219 |
| Jun 30, 2025 | 457.80 | 459.85 | 447.40 | 457.50 | 457.50 | 1.05% | 311,510 |
| Jun 27, 2025 | 442.45 | 457.50 | 437.60 | 452.75 | 452.75 | 2.83% | 435,428 |
| Jun 26, 2025 | 444.00 | 447.60 | 438.55 | 440.30 | 440.30 | -0.72% | 178,663 |
| Jun 25, 2025 | 433.90 | 445.50 | 433.55 | 443.50 | 443.50 | 2.35% | 202,408 |