RateGain Travel Technologies Limited (NSE:RATEGAIN)
India · Delayed Price · Currency is INR 432.65
-5.80 (-1.32%)
Aug 1, 2025, 3:29 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 434.90 | 439.95 | 430.95 | 433.30 | 433.30 | 0.87% | 154,633 |
| Jun 23, 2025 | 431.70 | 436.85 | 428.80 | 429.55 | 429.55 | -0.79% | 165,440 |
| Jun 20, 2025 | 428.90 | 438.20 | 425.20 | 432.95 | 432.95 | 0.51% | 210,496 |
| Jun 19, 2025 | 434.15 | 437.60 | 426.80 | 430.75 | 430.75 | -1.28% | 231,744 |
| Jun 18, 2025 | 431.40 | 438.60 | 423.70 | 436.35 | 436.35 | 1.64% | 230,563 |
| Jun 17, 2025 | 429.95 | 439.60 | 427.55 | 429.30 | 429.30 | 0.14% | 389,727 |
| Jun 16, 2025 | 442.35 | 443.65 | 426.70 | 428.70 | 428.70 | -3.12% | 381,855 |
| Jun 13, 2025 | 440.00 | 444.95 | 437.70 | 442.50 | 442.50 | -0.80% | 182,889 |
| Jun 12, 2025 | 455.40 | 455.40 | 445.00 | 446.05 | 446.05 | -1.39% | 225,329 |
| Jun 11, 2025 | 450.20 | 456.35 | 448.05 | 452.35 | 452.35 | 0.61% | 238,788 |
| Jun 10, 2025 | 452.00 | 454.00 | 448.50 | 449.60 | 449.60 | -0.04% | 297,533 |
| Jun 9, 2025 | 447.30 | 455.45 | 447.20 | 449.80 | 449.80 | 1.08% | 174,480 |
| Jun 6, 2025 | 448.55 | 452.70 | 444.00 | 445.00 | 445.00 | -0.31% | 593,505 |
| Jun 5, 2025 | 455.65 | 455.75 | 445.30 | 446.40 | 446.40 | -2.03% | 275,707 |
| Jun 4, 2025 | 442.10 | 457.65 | 441.05 | 455.65 | 455.65 | 3.17% | 796,136 |
| Jun 3, 2025 | 444.65 | 445.85 | 434.25 | 441.65 | 441.65 | - | 398,883 |
| Jun 2, 2025 | 444.65 | 458.20 | 439.60 | 441.65 | 441.65 | -0.48% | 745,981 |
| May 30, 2025 | 450.05 | 451.95 | 442.00 | 443.80 | 443.80 | -1.08% | 330,184 |
| May 29, 2025 | 465.00 | 466.30 | 447.00 | 448.65 | 448.65 | -3.81% | 1,111,555 |
| May 28, 2025 | 476.00 | 480.80 | 465.20 | 466.40 | 466.40 | -1.20% | 589,577 |
| May 27, 2025 | 495.00 | 507.75 | 469.10 | 472.05 | 472.05 | -10.15% | 2,115,007 |
| May 26, 2025 | 517.60 | 568.20 | 511.55 | 525.40 | 525.40 | 4.03% | 2,242,837 |