NSE:RATEGAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	736.20	766.70	725.10	746.45	746.45	2.41%	1,234,116
May 27, 2026	736.00	752.00	726.60	728.90	728.90	-0.22%	444,818
May 26, 2026	725.85	739.70	719.25	730.50	730.50	0.64%	373,056
May 25, 2026	717.00	743.70	699.00	725.85	725.85	1.60%	1,298,957
May 22, 2026	666.00	735.90	627.55	714.45	714.45	9.50%	10,404,210
May 21, 2026	671.35	685.00	645.55	652.45	652.45	-1.07%	2,581,648
May 20, 2026	673.55	682.00	656.95	659.50	659.50	-2.09%	307,225
May 19, 2026	645.25	679.00	644.55	673.60	673.60	4.51%	617,636
May 18, 2026	623.35	646.80	623.35	644.55	644.55	3.07%	558,259
May 15, 2026	640.25	640.25	623.00	625.35	625.35	-2.79%	74,642
May 14, 2026	626.00	654.95	611.10	643.30	643.30	2.75%	262,290
May 13, 2026	618.95	633.95	615.20	626.10	626.10	1.16%	350,279
May 12, 2026	648.15	651.90	614.00	618.95	618.95	-5.93%	526,835
May 11, 2026	633.50	683.45	616.20	658.00	658.00	3.66%	616,647
May 8, 2026	634.00	645.00	629.10	634.75	634.75	0.09%	180,047
May 7, 2026	639.00	647.20	626.25	634.20	634.20	-0.57%	380,489
May 6, 2026	605.50	642.00	603.00	637.85	637.85	5.45%	343,425
May 5, 2026	607.25	609.80	596.00	604.90	604.90	-0.02%	133,917
May 4, 2026	608.40	613.25	590.10	605.05	605.05	0.41%	159,244
Apr 30, 2026	575.10	612.95	575.10	602.60	602.60	3.71%	1,028,705
Apr 29, 2026	589.50	589.75	571.10	581.05	581.05	-1.25%	170,611
Apr 28, 2026	588.70	596.40	576.90	588.40	588.40	-0.69%	618,644
Apr 27, 2026	592.60	608.85	585.10	592.50	592.50	0.45%	235,838
Apr 24, 2026	586.40	596.00	562.70	589.85	589.85	0.76%	1,302,313
Apr 23, 2026	570.00	593.35	569.05	585.40	585.40	1.99%	308,876
Apr 22, 2026	567.25	579.00	566.15	574.00	574.00	0.87%	112,760
Apr 21, 2026	575.00	580.30	567.15	569.05	569.05	-0.10%	109,974
Apr 20, 2026	579.90	579.90	562.20	569.60	569.60	-2.41%	209,234
Apr 17, 2026	579.45	593.40	577.05	583.65	583.65	0.27%	250,312
Apr 16, 2026	575.00	583.90	563.85	582.10	582.10	1.32%	204,324
Apr 15, 2026	570.00	578.00	560.00	574.50	574.50	3.06%	461,563
Apr 13, 2026	551.10	559.80	535.50	557.45	557.45	-0.83%	294,613
Apr 10, 2026	554.15	565.60	549.30	562.10	562.10	1.72%	185,555
Apr 9, 2026	560.00	560.00	531.70	552.60	552.60	0.12%	318,682
Apr 8, 2026	525.30	555.00	516.00	551.95	551.95	8.80%	641,312
Apr 7, 2026	491.15	509.75	491.15	507.30	507.30	1.74%	247,831
Apr 6, 2026	485.35	500.95	484.85	498.60	498.60	1.03%	279,515
Apr 2, 2026	478.00	497.85	460.95	493.50	493.50	2.89%	430,786
Apr 1, 2026	459.90	484.40	451.35	479.65	479.65	9.47%	396,157
Mar 30, 2026	468.75	468.80	437.00	438.15	438.15	-6.53%	608,621
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