RateGain Travel Technologies Limited (NSE:RATEGAIN)
India · Delayed Price · Currency is INR 695.05
-6.25 (-0.89%)
Nov 11, 2026, 1:19 PM IST
NSE:RATEGAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 700.50 | 707.95 | 693.00 | 695.05 | 695.05 | -0.89% | 180,551 |
| Nov 9, 2026 | 738.00 | 738.00 | 691.00 | 701.30 | 701.30 | -5.01% | 1,083,436 |
| Nov 8, 2026 | 722.70 | 748.40 | 722.70 | 738.30 | 738.30 | 1.65% | 89,558 |
| Nov 6, 2026 | 813.55 | 813.55 | 710.00 | 726.35 | 726.35 | -11.36% | 1,799,526 |
| Nov 5, 2026 | 812.50 | 833.00 | 801.50 | 819.45 | 819.45 | 3.05% | 251,540 |
| Nov 4, 2026 | 824.95 | 826.00 | 788.15 | 795.20 | 795.20 | -3.05% | 222,127 |
| Nov 3, 2026 | 814.25 | 831.80 | 805.00 | 820.25 | 820.25 | 1.81% | 124,235 |
| Nov 2, 2026 | 798.45 | 833.00 | 787.60 | 805.65 | 805.65 | 0.84% | 124,402 |
| Oct 30, 2026 | 805.00 | 818.95 | 787.10 | 798.95 | 798.95 | -1.47% | 166,000 |
| Oct 29, 2026 | 805.00 | 817.95 | 801.70 | 810.90 | 810.90 | 0.27% | 87,981 |
| Oct 28, 2026 | 800.00 | 813.95 | 787.85 | 808.75 | 808.75 | 1.04% | 177,456 |
| Oct 27, 2026 | 781.90 | 808.00 | 773.10 | 800.40 | 800.40 | 2.31% | 184,444 |
| Oct 26, 2026 | 762.45 | 788.95 | 750.00 | 782.35 | 782.35 | 2.39% | 168,432 |
| Oct 23, 2026 | 779.75 | 792.25 | 752.00 | 764.10 | 764.10 | -3.05% | 389,452 |
| Oct 22, 2026 | 768.90 | 799.95 | 761.00 | 788.10 | 788.10 | 1.08% | 245,415 |
| Oct 21, 2026 | 799.55 | 804.40 | 760.00 | 779.70 | 779.70 | -2.48% | 435,490 |
| Oct 19, 2026 | 826.70 | 826.70 | 791.05 | 799.55 | 799.55 | -3.34% | 320,611 |
| Oct 16, 2026 | 831.60 | 836.50 | 821.20 | 827.20 | 827.20 | -0.02% | 126,305 |
| Oct 15, 2026 | 868.50 | 891.00 | 821.20 | 827.40 | 827.40 | -4.25% | 356,966 |
| Oct 14, 2026 | 874.80 | 882.25 | 862.00 | 864.15 | 864.15 | -1.23% | 212,259 |
| Oct 13, 2026 | 865.00 | 879.90 | 856.85 | 874.90 | 874.90 | 1.47% | 251,105 |
| Oct 12, 2026 | 852.00 | 865.00 | 849.20 | 862.25 | 862.25 | 1.01% | 116,969 |
| Oct 9, 2026 | 830.00 | 874.30 | 828.00 | 853.65 | 853.65 | 2.73% | 300,830 |
| Oct 8, 2026 | 855.00 | 867.95 | 828.40 | 830.95 | 830.95 | -2.76% | 148,917 |
| Oct 7, 2026 | 848.05 | 863.05 | 845.55 | 854.55 | 854.55 | 0.01% | 173,482 |
| Oct 6, 2026 | 850.00 | 858.00 | 842.05 | 854.45 | 854.45 | 0.59% | 136,700 |
| Oct 5, 2026 | 840.65 | 858.50 | 835.20 | 849.45 | 849.45 | 1.05% | 304,666 |
| Oct 1, 2026 | 854.00 | 881.00 | 828.05 | 840.65 | 840.65 | -1.28% | 373,023 |
| Sep 30, 2026 | 835.00 | 870.00 | 823.40 | 851.55 | 851.55 | 2.60% | 381,974 |
| Sep 29, 2026 | 827.00 | 833.00 | 817.00 | 830.00 | 830.00 | 0.16% | 203,669 |
| Sep 28, 2026 | 827.00 | 834.00 | 814.05 | 828.70 | 828.70 | 0.11% | 175,709 |
| Sep 25, 2026 | 826.00 | 833.00 | 815.00 | 827.75 | 827.75 | 0.46% | 119,666 |
| Sep 24, 2026 | 848.00 | 853.00 | 820.00 | 824.00 | 824.00 | -3.26% | 229,457 |
| Sep 23, 2026 | 841.30 | 853.95 | 828.30 | 851.80 | 851.80 | 1.71% | 259,610 |
| Sep 22, 2026 | 844.90 | 858.00 | 834.00 | 837.50 | 837.50 | -0.57% | 277,542 |
| Sep 21, 2026 | 844.00 | 856.90 | 832.20 | 842.30 | 842.30 | -1.88% | 399,753 |
| Sep 18, 2026 | 865.80 | 873.85 | 850.10 | 858.40 | 858.40 | -0.81% | 539,083 |
| Sep 17, 2026 | 853.95 | 871.00 | 853.95 | 865.45 | 865.45 | 0.52% | 103,532 |
| Sep 16, 2026 | 869.00 | 875.00 | 849.85 | 860.95 | 860.95 | -2.01% | 140,820 |
| Sep 15, 2026 | 879.00 | 897.00 | 868.65 | 878.65 | 878.65 | 0.05% | 262,687 |
| Sep 11, 2026 | 861.85 | 887.20 | 851.60 | 878.25 | 878.25 | 1.36% | 249,314 |
| Sep 10, 2026 | 841.00 | 872.00 | 833.25 | 866.45 | 866.45 | 2.98% | 296,382 |
| Sep 9, 2026 | 860.00 | 862.00 | 835.00 | 841.40 | 841.40 | -2.47% | 497,731 |
| Sep 8, 2026 | 858.40 | 871.00 | 847.00 | 862.70 | 862.70 | 0.72% | 295,189 |
| Sep 7, 2026 | 854.00 | 861.65 | 843.20 | 856.50 | 856.50 | 0.63% | 226,177 |
| Sep 4, 2026 | 870.00 | 888.45 | 845.00 | 851.15 | 851.15 | -2.14% | 551,109 |
| Sep 3, 2026 | 883.85 | 889.00 | 854.55 | 869.75 | 869.75 | -0.64% | 544,026 |
| Sep 2, 2026 | 907.00 | 914.70 | 871.25 | 875.35 | 875.35 | -3.94% | 602,952 |
| Sep 1, 2026 | 930.70 | 939.30 | 904.15 | 911.25 | 911.25 | -2.82% | 395,580 |
| Aug 31, 2026 | 935.00 | 953.00 | 915.75 | 937.70 | 937.70 | 0.40% | 488,881 |