NSE:RATEGAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	565.75	583.90	480.50	547.85	547.85	-4.07%	4,456,682
Feb 12, 2026	586.00	589.65	569.50	571.10	571.10	-3.42%	367,196
Feb 11, 2026	592.90	605.60	587.00	591.30	591.30	-0.27%	250,427
Feb 10, 2026	603.45	603.45	587.50	592.90	592.90	-0.21%	221,528
Feb 9, 2026	592.45	603.50	586.60	594.15	594.15	1.96%	182,345
Feb 6, 2026	601.00	609.00	580.10	582.75	582.75	-3.74%	697,092
Feb 5, 2026	630.90	630.90	584.65	605.40	605.40	-3.73%	996,640
Feb 4, 2026	639.45	649.00	625.10	628.85	628.85	-2.83%	252,998
Feb 3, 2026	659.85	659.85	624.00	647.15	647.15	1.40%	215,673
Feb 2, 2026	611.55	642.50	608.85	638.20	638.20	1.39%	242,790
Feb 1, 2026	613.85	643.05	604.75	629.45	629.45	2.83%	163,653
Jan 30, 2026	569.70	616.50	564.60	612.10	612.10	6.18%	457,931
Jan 29, 2026	590.90	592.00	565.80	576.45	576.45	-2.45%	269,808
Jan 28, 2026	607.00	615.15	585.10	590.90	590.90	-3.03%	291,283
Jan 27, 2026	612.00	625.00	593.05	609.35	609.35	-0.92%	217,410
Jan 23, 2026	647.70	651.05	610.05	615.00	615.00	-4.86%	2,271,781
Jan 22, 2026	639.00	658.15	637.15	646.40	646.40	2.29%	176,131
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