RateGain Travel Technologies Limited (NSE:RATEGAIN)
India · Delayed Price · Currency is INR 851.55
+21.55 (2.60%)
Sep 30, 2026, 3:29 PM IST
NSE:RATEGAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 915.00 | 939.00 | 915.00 | 933.95 | 933.95 | 1.71% | 227,209 |
| Aug 27, 2026 | 939.20 | 943.75 | 911.00 | 918.25 | 918.25 | -1.69% | 344,863 |
| Aug 26, 2026 | 944.05 | 952.75 | 929.20 | 934.05 | 934.05 | -1.27% | 238,595 |
| Aug 25, 2026 | 965.00 | 968.95 | 936.10 | 946.05 | 946.05 | -1.67% | 366,847 |
| Aug 24, 2026 | 992.00 | 1,009.00 | 956.00 | 962.10 | 962.10 | -2.82% | 536,846 |
| Aug 21, 2026 | 943.00 | 1,003.00 | 932.40 | 990.05 | 990.05 | 4.91% | 958,135 |
| Aug 20, 2026 | 930.60 | 955.00 | 922.95 | 943.75 | 943.75 | 1.41% | 342,166 |
| 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 |