RateGain Travel Technologies Limited (NSE:RATEGAIN)
India
· Delayed Price · Currency is INR 479.85
+0.70 (0.15%)
At close: Mar 6, 2026
NSE:RATEGAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 652.95 | 674.55 | 647.15 | 661.75 | 661.75 | 1.57% | 143,782 |
| Jan 12, 2026 | 651.25 | 659.70 | 636.35 | 651.55 | 651.55 | -0.62% | 294,211 |
| Jan 9, 2026 | 673.25 | 673.25 | 653.05 | 655.60 | 655.60 | -2.62% | 137,401 |
| Jan 8, 2026 | 682.00 | 692.40 | 670.10 | 673.25 | 673.25 | -1.86% | 124,457 |
| Jan 7, 2026 | 678.90 | 693.30 | 675.50 | 686.00 | 686.00 | 1.06% | 148,068 |
| Jan 6, 2026 | 696.60 | 696.60 | 676.05 | 678.80 | 678.80 | -2.74% | 114,169 |
| Jan 5, 2026 | 695.60 | 708.95 | 690.70 | 697.90 | 697.90 | 0.58% | 163,917 |
| Jan 2, 2026 | 700.00 | 700.00 | 685.90 | 693.85 | 693.85 | -1.16% | 136,972 |
| Jan 1, 2026 | 694.40 | 716.00 | 694.40 | 702.00 | 702.00 | 1.49% | 333,676 |
| Dec 31, 2025 | 677.00 | 704.90 | 669.50 | 691.70 | 691.70 | 2.07% | 358,154 |
| Dec 30, 2025 | 674.85 | 690.00 | 661.35 | 677.65 | 677.65 | 1.53% | 350,987 |
| Dec 29, 2025 | 643.40 | 686.00 | 643.40 | 667.45 | 667.45 | 3.34% | 255,757 |
| Dec 26, 2025 | 649.00 | 656.95 | 644.10 | 645.85 | 645.85 | -0.64% | 122,175 |
| Dec 24, 2025 | 655.00 | 665.50 | 648.00 | 650.00 | 650.00 | -1.06% | 163,719 |
| Dec 23, 2025 | 658.45 | 663.45 | 644.10 | 656.95 | 656.95 | -0.23% | 193,281 |
| Dec 22, 2025 | 654.00 | 668.85 | 654.00 | 658.45 | 658.45 | 0.38% | 116,242 |
| Dec 19, 2025 | 660.40 | 667.90 | 652.90 | 655.95 | 655.95 | -0.30% | 188,651 |
| Dec 18, 2025 | 657.90 | 666.00 | 651.30 | 657.90 | 657.90 | -0.42% | 86,048 |
| Dec 17, 2025 | 661.10 | 671.95 | 658.45 | 660.70 | 660.70 | -0.43% | 101,829 |
| Dec 16, 2025 | 660.15 | 670.00 | 656.90 | 663.55 | 663.55 | -0.03% | 100,987 |
| Dec 15, 2025 | 658.00 | 674.95 | 655.00 | 663.75 | 663.75 | 0.30% | 140,191 |
| Dec 12, 2025 | 660.05 | 671.00 | 658.35 | 661.75 | 661.75 | -0.17% | 152,703 |
| Dec 11, 2025 | 657.90 | 670.70 | 651.20 | 662.85 | 662.85 | 0.75% | 199,828 |
| Dec 10, 2025 | 663.30 | 679.45 | 654.20 | 657.90 | 657.90 | -1.45% | 101,129 |
| Dec 9, 2025 | 656.90 | 673.65 | 642.00 | 667.60 | 667.60 | 1.13% | 242,421 |
| Dec 8, 2025 | 688.70 | 688.70 | 648.10 | 660.15 | 660.15 | -0.73% | 309,259 |
| Dec 5, 2025 | 682.20 | 683.00 | 658.25 | 665.00 | 665.00 | -2.81% | 296,649 |
| Dec 4, 2025 | 684.85 | 695.00 | 681.05 | 684.20 | 684.20 | -0.30% | 192,701 |
| Dec 3, 2025 | 687.00 | 714.75 | 654.40 | 686.25 | 686.25 | -0.46% | 523,586 |
| Dec 2, 2025 | 690.00 | 694.45 | 678.00 | 689.45 | 689.45 | 0.08% | 229,652 |
| Dec 1, 2025 | 712.85 | 722.45 | 685.05 | 688.90 | 688.90 | -3.03% | 266,387 |
| Nov 28, 2025 | 712.00 | 717.95 | 703.50 | 710.45 | 710.45 | 0.06% | 139,267 |
| Nov 27, 2025 | 722.55 | 728.40 | 703.55 | 710.00 | 710.00 | -1.71% | 305,881 |
| Nov 26, 2025 | 678.00 | 730.60 | 678.00 | 722.35 | 722.35 | 4.99% | 691,403 |
| Nov 25, 2025 | 693.50 | 693.50 | 673.95 | 688.00 | 688.00 | -0.23% | 146,790 |
| Nov 24, 2025 | 686.90 | 695.00 | 670.10 | 689.60 | 689.60 | 0.81% | 163,162 |
| Nov 21, 2025 | 715.00 | 715.00 | 680.00 | 684.05 | 684.05 | -4.25% | 244,073 |
| Nov 20, 2025 | 711.90 | 718.00 | 704.75 | 714.40 | 714.40 | 0.32% | 208,866 |
| Nov 19, 2025 | 714.90 | 721.35 | 710.05 | 712.15 | 712.15 | -0.30% | 237,435 |
| Nov 18, 2025 | 716.35 | 724.15 | 705.35 | 714.30 | 714.30 | -0.10% | 446,859 |
| Nov 17, 2025 | 701.75 | 721.05 | 696.80 | 715.00 | 715.00 | 2.04% | 452,111 |
| Nov 14, 2025 | 688.05 | 705.00 | 680.05 | 700.70 | 700.70 | 1.65% | 456,458 |
| Nov 13, 2025 | 682.25 | 695.85 | 676.65 | 689.30 | 689.30 | 1.03% | 321,103 |
| Nov 12, 2025 | 664.10 | 690.00 | 657.20 | 682.25 | 682.25 | 3.48% | 773,584 |
| Nov 11, 2025 | 674.90 | 674.95 | 637.00 | 659.30 | 659.30 | -2.31% | 837,756 |
| Nov 10, 2025 | 670.10 | 680.55 | 670.10 | 674.90 | 674.90 | 0.47% | 176,477 |
| Nov 7, 2025 | 677.20 | 678.95 | 661.00 | 671.75 | 671.75 | -1.53% | 194,251 |
| Nov 6, 2025 | 705.00 | 709.00 | 677.15 | 682.20 | 682.20 | -0.52% | 440,466 |
| Nov 4, 2025 | 682.80 | 691.50 | 675.00 | 685.80 | 685.80 | 1.28% | 623,861 |
| Nov 3, 2025 | 640.85 | 682.00 | 637.55 | 677.10 | 677.10 | 6.09% | 1,199,920 |
| Oct 31, 2025 | 638.00 | 648.20 | 634.20 | 638.25 | 638.25 | 0.42% | 215,541 |
| Oct 30, 2025 | 654.30 | 654.30 | 634.00 | 635.55 | 635.55 | -2.16% | 188,273 |
| Oct 29, 2025 | 644.10 | 653.35 | 642.05 | 649.60 | 649.60 | 0.89% | 257,349 |
| Oct 28, 2025 | 647.50 | 649.95 | 639.60 | 643.90 | 643.90 | -0.79% | 175,066 |
| Oct 27, 2025 | 647.45 | 657.40 | 639.00 | 649.00 | 649.00 | 0.96% | 224,952 |
| Oct 24, 2025 | 650.65 | 654.75 | 640.15 | 642.80 | 642.80 | -1.21% | 136,360 |
| Oct 23, 2025 | 659.50 | 659.50 | 636.00 | 650.65 | 650.65 | -0.55% | 248,161 |
| Oct 21, 2025 | 645.60 | 659.00 | 643.75 | 654.25 | 654.25 | 1.75% | 69,845 |
| Oct 20, 2025 | 654.00 | 658.80 | 634.00 | 643.00 | 643.00 | -1.11% | 206,379 |
| Oct 17, 2025 | 660.80 | 660.80 | 641.40 | 650.20 | 650.20 | -1.89% | 440,844 |
| Oct 16, 2025 | 636.50 | 669.40 | 633.50 | 662.75 | 662.75 | 4.12% | 1,032,250 |
| Oct 15, 2025 | 661.80 | 662.05 | 634.00 | 636.50 | 636.50 | -3.43% | 634,370 |
| Oct 14, 2025 | 666.70 | 666.70 | 649.10 | 659.10 | 659.10 | -0.64% | 350,505 |
| Oct 13, 2025 | 681.55 | 681.55 | 656.10 | 663.35 | 663.35 | -2.88% | 405,658 |