RateGain Travel Technologies Limited (NSE:RATEGAIN)
India
· Delayed Price · Currency is INR 577.80
-10.60 (-1.80%)
Apr 29, 2026, 10:10 AM IST
NSE:RATEGAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 510.00 | 512.50 | 494.00 | 509.85 | 509.85 | -0.21% | 290,675 |
| Mar 11, 2026 | 496.10 | 513.60 | 494.50 | 510.90 | 510.90 | 2.98% | 410,398 |
| Mar 10, 2026 | 478.05 | 503.95 | 471.05 | 496.10 | 496.10 | 5.59% | 487,865 |
| Mar 9, 2026 | 471.80 | 476.90 | 460.10 | 469.85 | 469.85 | -2.08% | 468,957 |
| 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 |