RateGain Travel Technologies Limited (NSE:RATEGAIN)
India · Delayed Price · Currency is INR 683.00
-6.20 (-0.90%)
Oct 10, 2025, 3:29 PM IST
NSE:RATEGAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 692.00 | 693.00 | 676.65 | 683.00 | 683.00 | -0.90% | 233,717 |
| Oct 9, 2025 | 692.00 | 695.45 | 672.70 | 689.20 | 689.20 | 0.07% | 477,429 |
| Oct 8, 2025 | 719.85 | 719.85 | 686.00 | 688.75 | 688.75 | -4.05% | 490,947 |
| Oct 7, 2025 | 722.00 | 741.60 | 714.15 | 717.85 | 717.85 | 1.15% | 1,548,360 |
| Oct 6, 2025 | 710.45 | 713.00 | 692.40 | 709.70 | 709.70 | 0.40% | 676,333 |
| Oct 3, 2025 | 710.00 | 724.00 | 701.40 | 706.90 | 706.90 | 2.04% | 1,669,153 |
| Oct 1, 2025 | 662.00 | 705.60 | 623.20 | 692.75 | 692.75 | 7.44% | 5,629,035 |
| Sep 30, 2025 | 628.60 | 664.95 | 628.60 | 644.75 | 644.75 | 2.77% | 1,507,167 |
| Sep 29, 2025 | 648.00 | 648.00 | 623.75 | 627.40 | 627.40 | -3.43% | 399,369 |
| Sep 26, 2025 | 660.95 | 660.95 | 639.30 | 649.70 | 649.70 | -1.95% | 554,379 |
| Sep 25, 2025 | 657.95 | 674.20 | 647.20 | 662.65 | 662.65 | 0.55% | 643,644 |
| Sep 24, 2025 | 667.40 | 682.65 | 654.35 | 659.00 | 659.00 | -0.97% | 825,238 |
| Sep 23, 2025 | 661.20 | 669.20 | 650.25 | 665.45 | 665.45 | 1.15% | 451,838 |
| Sep 22, 2025 | 640.00 | 674.90 | 638.40 | 657.90 | 657.90 | 2.93% | 1,402,716 |
| Sep 19, 2025 | 640.00 | 646.45 | 634.55 | 639.20 | 639.20 | 0.19% | 398,138 |
| Sep 18, 2025 | 642.00 | 643.65 | 632.90 | 638.00 | 638.00 | -0.55% | 328,791 |
| Sep 17, 2025 | 648.00 | 648.00 | 635.80 | 641.50 | 641.50 | -0.21% | 234,967 |
| Sep 16, 2025 | 638.75 | 649.80 | 630.00 | 642.85 | 642.85 | 1.38% | 433,614 |
| Sep 15, 2025 | 625.00 | 644.00 | 624.50 | 634.10 | 634.10 | 1.19% | 520,578 |
| Sep 12, 2025 | 638.00 | 639.40 | 624.50 | 626.65 | 626.65 | -1.49% | 1,051,748 |
| Sep 11, 2025 | 640.00 | 652.50 | 630.05 | 636.10 | 636.10 | -0.22% | 944,357 |
| Sep 10, 2025 | 616.20 | 645.00 | 616.20 | 637.50 | 637.50 | 4.01% | 1,209,681 |
| Sep 9, 2025 | 625.00 | 644.00 | 606.35 | 612.95 | 612.95 | -1.72% | 1,762,630 |
| Sep 8, 2025 | 625.00 | 639.90 | 621.05 | 623.65 | 623.65 | 1.09% | 714,524 |
| Sep 5, 2025 | 605.00 | 623.00 | 595.75 | 616.95 | 616.95 | 1.71% | 817,825 |
| Sep 4, 2025 | 600.00 | 614.40 | 589.70 | 606.55 | 606.55 | 2.80% | 1,360,227 |
| 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 |