RateGain Travel Technologies Ltd. RATEGAIN
NSE · India · Technology Services
INR 836.15-15.40 (-1.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 840.65 | -1.28% | INR 854.00 | INR 881.00 | INR 828.05 | 373.02K |
| 2026-09-30 | INR 851.55 | +2.60% | INR 835.00 | INR 870.00 | INR 823.40 | 381.97K |
| 2026-09-29 | INR 830.00 | +0.16% | INR 827.00 | INR 833.00 | INR 817.00 | 203.67K |
| 2026-09-28 | INR 828.70 | +0.11% | INR 827.00 | INR 834.00 | INR 814.05 | 175.71K |
| 2026-09-25 | INR 827.75 | +0.46% | INR 826.00 | INR 833.00 | INR 815.00 | 119.67K |
| 2026-09-24 | INR 824.00 | -3.26% | INR 848.00 | INR 853.00 | INR 820.00 | 229.46K |
| 2026-09-23 | INR 851.80 | +1.71% | INR 841.30 | INR 853.95 | INR 828.30 | 259.61K |
| 2026-09-22 | INR 837.50 | -0.57% | INR 844.90 | INR 858.00 | INR 834.00 | 277.54K |
| 2026-09-21 | INR 842.30 | -1.88% | INR 844.00 | INR 856.90 | INR 832.20 | 399.75K |
| 2026-09-18 | INR 858.40 | -0.81% | INR 865.80 | INR 873.85 | INR 850.10 | 539.08K |
| 2026-09-17 | INR 865.45 | +0.52% | INR 853.95 | INR 871.00 | INR 853.95 | 103.53K |
| 2026-09-16 | INR 860.95 | -2.01% | INR 869.00 | INR 875.00 | INR 849.85 | 140.82K |
| 2026-09-15 | INR 878.65 | +0.05% | INR 879.00 | INR 897.00 | INR 868.65 | 262.69K |
| 2026-09-14 | INR 878.25 | 0.00% | INR 878.25 | INR 878.25 | INR 878.25 | 0 |
| 2026-09-11 | INR 878.25 | +1.36% | INR 861.85 | INR 887.20 | INR 851.60 | 249.31K |
| 2026-09-10 | INR 866.45 | +2.98% | INR 841.00 | INR 872.00 | INR 833.25 | 296.38K |
| 2026-09-09 | INR 841.40 | -2.47% | INR 860.00 | INR 862.00 | INR 835.00 | 497.73K |
| 2026-09-08 | INR 862.70 | +0.72% | INR 858.40 | INR 871.00 | INR 847.00 | 295.19K |
| 2026-09-07 | INR 856.50 | +0.63% | INR 854.00 | INR 861.65 | INR 843.20 | 226.18K |
| 2026-09-04 | INR 851.15 | -2.14% | INR 870.00 | INR 888.45 | INR 845.00 | 551.11K |
| 2026-09-03 | INR 869.75 | -0.64% | INR 883.85 | INR 889.00 | INR 854.55 | 544.03K |
| 2026-09-02 | INR 875.35 | -3.94% | INR 907.00 | INR 914.70 | INR 871.25 | 602.95K |
| 2026-09-01 | INR 911.25 | -2.82% | INR 930.70 | INR 939.30 | INR 904.15 | 395.58K |
| 2026-08-31 | INR 937.70 | +0.40% | INR 935.00 | INR 953.00 | INR 915.75 | 488.88K |
| 2026-08-28 | INR 933.95 | +1.71% | INR 915.00 | INR 939.00 | INR 915.00 | 227.21K |
| 2026-08-27 | INR 918.25 | -1.69% | INR 939.20 | INR 943.75 | INR 911.00 | 344.86K |
| 2026-08-26 | INR 934.05 | -1.27% | INR 944.05 | INR 952.75 | INR 929.20 | 238.60K |
| 2026-08-25 | INR 946.05 | -1.67% | INR 965.00 | INR 968.95 | INR 936.10 | 366.85K |
| 2026-08-24 | INR 962.10 | -2.82% | INR 992.00 | INR 1,009.00 | INR 956.00 | 536.85K |
| 2026-08-21 | INR 990.05 | +4.91% | INR 943.00 | INR 1,003.00 | INR 932.40 | 958.14K |
| 2026-08-20 | INR 943.75 | +1.41% | INR 930.60 | INR 955.00 | INR 922.95 | 342.17K |
| 2026-08-19 | INR 930.60 | -0.57% | INR 937.65 | INR 942.90 | INR 920.00 | 191.45K |
| 2026-08-18 | INR 935.95 | -1.43% | INR 955.00 | INR 955.35 | INR 926.55 | 308.66K |
| 2026-08-17 | INR 949.50 | +0.73% | INR 942.70 | INR 955.50 | INR 930.30 | 267.69K |
| 2026-08-14 | INR 942.60 | +6.50% | INR 888.90 | INR 944.90 | INR 888.50 | 639.24K |
| 2026-08-13 | INR 885.05 | -5.10% | INR 939.00 | INR 939.00 | INR 878.65 | 503.98K |
| 2026-08-12 | INR 932.65 | +2.62% | INR 912.00 | INR 935.00 | INR 909.30 | 342.78K |
| 2026-08-11 | INR 908.85 | -2.54% | INR 937.10 | INR 938.50 | INR 897.55 | 515.20K |
| 2026-08-10 | INR 932.55 | -1.75% | INR 966.50 | INR 991.90 | INR 928.00 | 842.67K |
| 2026-08-07 | INR 949.15 | +0.44% | INR 960.00 | INR 973.50 | INR 925.60 | 909.63K |
| 2026-08-06 | INR 944.95 | -3.42% | INR 978.40 | INR 1,050.00 | INR 921.15 | 4.58M |
| 2026-08-05 | INR 978.40 | +0.79% | INR 980.70 | INR 983.60 | INR 967.20 | 234.10K |
| 2026-08-04 | INR 970.70 | +0.55% | INR 974.00 | INR 987.00 | INR 953.50 | 601.77K |
| 2026-08-03 | INR 965.40 | +5.12% | INR 929.00 | INR 978.90 | INR 927.00 | 757.52K |
| 2026-07-31 | INR 918.40 | +2.45% | INR 900.10 | INR 925.00 | INR 900.10 | 175.35K |
| 2026-07-30 | INR 896.45 | -2.89% | INR 923.15 | INR 923.15 | INR 892.05 | 169.03K |
| 2026-07-29 | INR 923.15 | +1.64% | INR 911.60 | INR 935.35 | INR 905.55 | 354.01K |
| 2026-07-28 | INR 908.25 | +0.27% | INR 900.50 | INR 931.50 | INR 900.50 | 219.53K |
| 2026-07-27 | INR 905.80 | +0.60% | INR 899.00 | INR 929.00 | INR 895.00 | 189.73K |
| 2026-07-24 | INR 900.40 | +2.64% | INR 870.00 | INR 904.80 | INR 850.65 | 192.33K |
| 2026-07-23 | INR 877.20 | -2.14% | INR 896.00 | INR 902.15 | INR 875.00 | 151.61K |
| 2026-07-22 | INR 896.40 | -3.24% | INR 920.00 | INR 924.95 | INR 885.55 | 462.33K |
| 2026-07-21 | INR 926.40 | -2.32% | INR 951.05 | INR 962.00 | INR 921.10 | 255.74K |
| 2026-07-20 | INR 948.45 | -0.24% | INR 944.90 | INR 969.45 | INR 936.00 | 248.90K |
| 2026-07-17 | INR 950.70 | -2.17% | INR 965.80 | INR 973.80 | INR 925.55 | 402.41K |
| 2026-07-16 | INR 971.80 | -0.55% | INR 978.70 | INR 985.95 | INR 962.15 | 197.08K |
| 2026-07-15 | INR 977.20 | +2.62% | INR 960.00 | INR 997.25 | INR 955.80 | 1.23M |
| 2026-07-14 | INR 952.25 | +0.59% | INR 946.70 | INR 958.00 | INR 933.00 | 365.39K |
| 2026-07-13 | INR 946.70 | +0.21% | INR 937.25 | INR 960.00 | INR 931.05 | 227.12K |
| 2026-07-10 | INR 944.70 | +0.31% | INR 949.90 | INR 950.00 | INR 927.55 | 238.21K |
| 2026-07-09 | INR 941.75 | +2.72% | INR 921.95 | INR 962.25 | INR 918.55 | 499.01K |
| 2026-07-08 | INR 916.85 | -3.34% | INR 947.00 | INR 970.00 | INR 910.45 | 511.90K |
| 2026-07-07 | INR 948.50 | +0.47% | INR 944.05 | INR 951.60 | INR 929.70 | 211.26K |
| 2026-07-06 | INR 944.05 | +0.32% | INR 941.10 | INR 960.00 | INR 930.40 | 387.74K |
| 2026-07-03 | INR 941.05 | -0.44% | INR 949.80 | INR 960.00 | INR 928.40 | 582.49K |
| 2026-07-02 | INR 945.20 | +4.68% | INR 909.00 | INR 949.80 | INR 907.90 | 921.00K |
| 2026-07-01 | INR 902.95 | +0.42% | INR 901.00 | INR 918.95 | INR 892.15 | 715.04K |
| 2026-06-30 | INR 899.15 | +4.02% | INR 866.00 | INR 900.00 | INR 855.40 | 762.30K |
| 2026-06-29 | INR 864.40 | +2.79% | INR 840.95 | INR 868.85 | INR 830.00 | 386.40K |
| 2026-06-26 | INR 840.95 | 0.00% | INR 840.95 | INR 840.95 | INR 840.95 | 0 |
| 2026-06-25 | INR 840.95 | -2.24% | INR 862.95 | INR 872.15 | INR 837.60 | 291.67K |
| 2026-06-24 | INR 860.20 | +1.57% | INR 850.00 | INR 865.15 | INR 839.60 | 271.46K |
| 2026-06-23 | INR 846.90 | -3.03% | INR 873.35 | INR 898.00 | INR 840.10 | 433.79K |
| 2026-06-22 | INR 873.35 | +0.65% | INR 874.70 | INR 882.60 | INR 867.70 | 165.67K |
| 2026-06-19 | INR 867.70 | -2.40% | INR 883.85 | INR 895.00 | INR 853.15 | 962.43K |
| 2026-06-18 | INR 889.00 | +0.32% | INR 888.90 | INR 901.60 | INR 880.00 | 489.71K |
| 2026-06-17 | INR 886.20 | +4.96% | INR 845.05 | INR 890.80 | INR 842.55 | 863.36K |
| 2026-06-16 | INR 844.35 | +2.40% | INR 829.75 | INR 849.90 | INR 815.65 | 624.90K |
| 2026-06-15 | INR 824.55 | +5.30% | INR 814.90 | INR 842.95 | INR 801.15 | 1.13M |
| 2026-06-12 | INR 783.05 | +1.33% | INR 788.00 | INR 797.00 | INR 775.00 | 327.16K |
| 2026-06-11 | INR 772.75 | -1.38% | INR 785.00 | INR 797.65 | INR 764.30 | 612.45K |
| 2026-06-10 | INR 783.60 | +4.41% | INR 749.90 | INR 790.00 | INR 737.00 | 766.29K |
| 2026-06-09 | INR 750.50 | +0.64% | INR 750.50 | INR 763.80 | INR 744.15 | 442.62K |
| 2026-06-08 | INR 745.75 | -1.71% | INR 741.00 | INR 766.10 | INR 740.05 | 166.96K |
| 2026-06-05 | INR 758.70 | -1.60% | INR 779.50 | INR 779.50 | INR 755.00 | 333.96K |
| 2026-06-04 | INR 771.00 | +0.75% | INR 764.95 | INR 784.00 | INR 760.00 | 451.26K |
| 2026-06-03 | INR 765.25 | -1.23% | INR 774.80 | INR 774.80 | INR 752.20 | 213.63K |
| 2026-06-02 | INR 774.80 | -0.30% | INR 780.15 | INR 790.00 | INR 760.00 | 786.89K |
| 2026-06-01 | INR 777.15 | +4.11% | INR 754.50 | INR 802.00 | INR 748.00 | 1.62M |
| 2026-05-29 | INR 746.45 | +2.41% | INR 736.20 | INR 766.70 | INR 725.10 | 1.23M |