NSE:RATEGAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	494.00	494.00	465.20	468.75	468.75	-5.44%	504,817
Mar 25, 2026	484.90	499.90	478.80	495.70	495.70	3.09%	320,818
Mar 24, 2026	482.00	487.65	460.00	480.85	480.85	3.02%	364,388
Mar 23, 2026	478.30	478.30	460.05	466.75	466.75	-3.08%	347,428
Mar 20, 2026	490.50	500.70	480.00	481.60	481.60	-0.88%	335,824
Mar 19, 2026	507.00	507.00	484.00	485.90	485.90	-4.59%	209,105
Mar 18, 2026	481.00	513.90	479.10	509.30	509.30	5.54%	257,982
Mar 17, 2026	491.90	491.90	479.60	482.55	482.55	-0.86%	241,380
Mar 16, 2026	490.00	494.50	477.75	486.75	486.75	-1.27%	170,484
Mar 13, 2026	503.00	508.35	487.75	493.00	493.00	-3.30%	205,761
Mar 12, 2026	510.00	512.50	494.00	509.85	509.85	-0.21%	290,675
Mar 11, 2026	496.10	513.60	494.50	510.90	510.90	2.98%	410,398
Mar 10, 2026	478.05	503.95	471.05	496.10	496.10	5.59%	487,865
Mar 9, 2026	471.80	476.90	460.10	469.85	469.85	-2.08%	468,957
Mar 6, 2026	479.20	483.00	467.30	479.85	479.85	0.15%	262,652
Mar 5, 2026	479.90	483.90	460.50	479.15	479.15	0.25%	279,357
Mar 4, 2026	489.00	492.70	471.60	477.95	477.95	-3.20%	318,208
Mar 2, 2026	496.25	520.00	489.00	493.75	493.75	-6.73%	370,788
Feb 27, 2026	517.00	534.50	514.20	529.35	529.35	3.26%	438,961
Feb 26, 2026	511.00	520.45	505.30	512.65	512.65	0.70%	376,855
Feb 25, 2026	523.00	523.00	495.40	509.10	509.10	-0.76%	685,038
Feb 24, 2026	535.75	536.60	505.05	513.00	513.00	-4.26%	471,294
Feb 23, 2026	547.00	551.00	530.65	535.80	535.80	-2.21%	606,157
Feb 20, 2026	543.40	549.40	535.00	547.90	547.90	0.56%	209,331
Feb 19, 2026	563.40	565.50	541.70	544.85	544.85	-3.28%	243,203
Feb 18, 2026	575.55	576.00	558.90	563.30	563.30	-2.69%	257,268
Feb 17, 2026	538.05	590.00	536.55	578.85	578.85	7.43%	875,271
Feb 16, 2026	535.05	546.70	523.50	538.80	538.80	-1.65%	450,263
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