NSE:RATEGAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	937.65	942.90	920.00	930.60	930.60	-0.57%	191,450
Aug 18, 2026	955.00	955.35	926.55	935.95	935.95	-1.43%	308,664
Aug 17, 2026	942.70	955.50	930.30	949.50	949.50	0.73%	267,690
Aug 14, 2026	888.90	944.90	888.50	942.60	942.60	6.50%	639,243
Aug 13, 2026	939.00	939.00	878.65	885.05	885.05	-5.10%	503,978
Aug 12, 2026	912.00	935.00	909.30	932.65	932.65	2.62%	342,776
Aug 11, 2026	937.10	938.50	897.55	908.85	908.85	-2.54%	515,196
Aug 10, 2026	966.50	991.90	928.00	932.55	932.55	-1.75%	842,671
Aug 7, 2026	960.00	973.50	925.60	949.15	949.15	0.44%	909,625
Aug 6, 2026	978.40	1,050.00	921.15	944.95	944.95	-3.42%	4,578,350
Aug 5, 2026	980.70	983.60	967.20	978.40	978.40	0.79%	234,101
Aug 4, 2026	974.00	987.00	953.50	970.70	970.70	0.55%	601,765
Aug 3, 2026	929.00	978.90	927.00	965.40	965.40	5.12%	757,521
Jul 31, 2026	900.10	925.00	900.10	918.40	918.40	2.45%	175,349
Jul 30, 2026	923.15	923.15	892.05	896.45	896.45	-2.89%	169,028
Jul 29, 2026	911.60	935.35	905.55	923.15	923.15	1.64%	354,006
Jul 28, 2026	900.50	931.50	900.50	908.25	908.25	0.27%	219,533
Jul 27, 2026	899.00	929.00	895.00	905.80	905.80	0.60%	189,729
Jul 24, 2026	870.00	904.80	850.65	900.40	900.40	2.64%	192,327
Jul 23, 2026	896.00	902.15	875.00	877.20	877.20	-2.14%	151,605
Jul 22, 2026	920.00	924.95	885.55	896.40	896.40	-3.24%	462,325
Jul 21, 2026	951.05	962.00	921.10	926.40	926.40	-2.32%	255,742
Jul 20, 2026	944.90	969.45	936.00	948.45	948.45	-0.24%	248,897
Jul 17, 2026	965.80	973.80	925.55	950.70	950.70	-2.17%	402,406
Jul 16, 2026	978.70	985.95	962.15	971.80	971.80	-0.55%	197,082
Jul 15, 2026	960.00	997.25	955.80	977.20	977.20	2.62%	1,234,367
Jul 14, 2026	946.70	958.00	933.00	952.25	952.25	0.59%	365,388
Jul 13, 2026	937.25	960.00	931.05	946.70	946.70	0.21%	227,121
Jul 10, 2026	949.90	950.00	927.55	944.70	944.70	0.31%	238,213
Jul 9, 2026	921.95	962.25	918.55	941.75	941.75	2.72%	499,009
Jul 8, 2026	947.00	970.00	910.45	916.85	916.85	-3.34%	511,896
Jul 7, 2026	944.05	951.60	929.70	948.50	948.50	0.47%	211,264
Jul 6, 2026	941.10	960.00	930.40	944.05	944.05	0.32%	387,738
Jul 3, 2026	949.80	960.00	928.40	941.05	941.05	-0.44%	582,494
Jul 2, 2026	909.00	949.80	907.90	945.20	945.20	4.68%	921,001
Jul 1, 2026	901.00	918.95	892.15	902.95	902.95	0.42%	715,038
Jun 30, 2026	866.00	900.00	855.40	899.15	899.15	4.02%	762,302
Jun 29, 2026	840.95	868.85	830.00	864.40	864.40	2.79%	386,398
Jun 25, 2026	862.95	872.15	837.60	840.95	840.95	-2.24%	291,667
Jun 24, 2026	850.00	865.15	839.60	860.20	860.20	1.57%	271,456
Jun 23, 2026	873.35	898.00	840.10	846.90	846.90	-3.03%	433,794
Jun 22, 2026	874.70	882.60	867.70	873.35	873.35	0.65%	165,669
Jun 19, 2026	883.85	895.00	853.15	867.70	867.70	-2.40%	962,428
Jun 18, 2026	888.90	901.60	880.00	889.00	889.00	0.32%	489,709
Jun 17, 2026	845.05	890.80	842.55	886.20	886.20	4.96%	863,360
Jun 16, 2026	829.75	849.90	815.65	844.35	844.35	2.40%	624,904
Jun 15, 2026	814.90	842.95	801.15	824.55	824.55	5.30%	1,130,316
Jun 12, 2026	788.00	797.00	775.00	783.05	783.05	1.33%	327,158
Jun 11, 2026	785.00	797.65	764.30	772.75	772.75	-1.38%	612,451
Jun 10, 2026	749.90	790.00	737.00	783.60	783.60	4.41%	766,286