RateGain Travel Technologies Ltd.(IN:RATEGAIN)
₹674.40-4.40 (-0.65%)
IN:RATEGAIN
RateGain Travel Technologies Ltd. historical prices
₹674.40
At close:-4.40 (-0.65%)
Want to see IN:RATEGAIN full AI Analyst Report?
RateGain Travel Technologies Ltd. (RATEGAIN) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 674.25 | 683.00 | 658.85 | 674.40 | 674.40 | -0.65% | 675,593 | 20.28 |
| Nov 12, 2026 | 683.05 | 696.00 | 674.00 | 678.80 | 678.80 | -1.32% | 19,836 | 0.60 |
| Nov 11, 2026 | 702.20 | 707.80 | 681.00 | 687.90 | 687.90 | -1.72% | 22,249 | 0.67 |
| Nov 10, 2026 | 699.95 | 737.25 | 691.20 | 699.95 | 699.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 737.25 | 737.25 | 691.20 | 699.95 | 699.95 | -3.57% | 274,040 | 9.39 |
| Nov 06, 2026 | 817.45 | 817.45 | 709.85 | 725.90 | 725.90 | -11.42% | 636,548 | 29.57 |
| Nov 05, 2026 | 815.15 | 833.25 | 805.00 | 819.50 | 819.50 | +3.27% | 12,483 | 0.57 |
| Nov 04, 2026 | 808.70 | 824.65 | 787.15 | 793.55 | 793.55 | -3.48% | 6,552 | 0.29 |
| Nov 03, 2026 | 800.05 | 832.10 | 800.05 | 822.15 | 822.15 | +2.17% | 12,310 | 0.49 |
| Nov 02, 2026 | 812.50 | 827.00 | 788.10 | 804.70 | 804.70 | +0.67% | 4,077 | 0.16 |
| Oct 30, 2026 | 803.20 | 816.65 | 786.50 | 799.35 | 799.35 | -1.31% | 3,771 | 0.15 |
| Oct 29, 2026 | 802.40 | 816.30 | 801.55 | 809.95 | 809.95 | -0.01% | 2,568 | 0.10 |
| Oct 28, 2026 | 794.00 | 814.95 | 787.90 | 810.05 | 810.05 | +1.23% | 4,668 | 0.18 |
| Oct 27, 2026 | 781.00 | 804.05 | 774.20 | 800.20 | 800.20 | +2.35% | 7,882 | 0.31 |
| Oct 26, 2026 | 761.20 | 789.00 | 750.10 | 781.80 | 781.80 | +2.22% | 168,051 | 7.30 |
| Oct 23, 2026 | 785.95 | 789.90 | 752.75 | 764.85 | 764.85 | -2.75% | 151,523 | 7.33 |
| Oct 22, 2026 | 779.00 | 798.35 | 759.00 | 786.50 | 786.50 | +0.85% | 17,257 | 0.84 |
| Oct 21, 2026 | 798.70 | 802.65 | 760.50 | 779.85 | 779.85 | -2.64% | 23,480 | 1.16 |
| Oct 20, 2026 | 801.00 | 826.75 | 791.35 | 801.00 | 801.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 826.70 | 826.75 | 791.35 | 801.00 | 801.00 | -3.11% | 20,773 | 1.02 |
| Oct 16, 2026 | 832.80 | 835.30 | 823.35 | 826.70 | 826.70 | -0.07% | 6,009 | 0.29 |
| Oct 15, 2026 | 865.00 | 890.90 | 821.60 | 827.25 | 827.25 | -4.31% | 18,413 | 0.61 |
| Oct 14, 2026 | 872.25 | 882.65 | 863.00 | 864.55 | 864.55 | -1.28% | 6,304 | 0.21 |
| Oct 13, 2026 | 860.50 | 879.15 | 857.15 | 875.80 | 875.80 | +1.40% | 5,858 | 0.19 |
| Oct 12, 2026 | 849.10 | 866.30 | 849.10 | 863.75 | 863.75 | +1.04% | 6,780 | 0.22 |
| Oct 09, 2026 | 839.50 | 874.45 | 829.65 | 854.90 | 854.90 | +3.04% | 9,846 | 0.32 |
| Oct 08, 2026 | 863.45 | 868.25 | 827.70 | 829.65 | 829.65 | -2.90% | 6,792 | 0.22 |
| Oct 07, 2026 | 842.00 | 862.70 | 842.00 | 854.40 | 854.40 | -0.12% | 7,812 | 0.25 |
| Oct 06, 2026 | 845.00 | 858.00 | 843.30 | 855.40 | 855.40 | +0.70% | 5,267 | 0.17 |
| Oct 05, 2026 | 838.40 | 858.45 | 836.25 | 849.45 | 849.45 | +1.05% | 17,112 | 0.55 |
| Oct 02, 2026 | 840.65 | 880.00 | 827.45 | 840.65 | 840.65 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 852.10 | 880.00 | 827.45 | 840.65 | 840.65 | -1.44% | 28,141 | 0.91 |
| Sep 30, 2026 | 842.40 | 865.00 | 821.30 | 852.90 | 852.90 | +2.78% | 8,979 | 0.29 |
| Sep 29, 2026 | 824.05 | 832.45 | 817.45 | 829.85 | 829.85 | +0.24% | 5,502 | 0.16 |
| Sep 28, 2026 | 833.75 | 834.20 | 815.55 | 827.85 | 827.85 | +0.09% | 8,002 | 0.23 |
| Sep 25, 2026 | 818.60 | 832.60 | 814.85 | 827.10 | 827.10 | +0.35% | 108,870 | 3.33 |
| Sep 24, 2026 | 852.35 | 853.35 | 820.20 | 824.20 | 824.20 | -3.30% | 10,807 | 0.33 |
| Sep 23, 2026 | 845.35 | 853.65 | 828.05 | 852.35 | 852.35 | +1.62% | 12,416 | 0.38 |
| Sep 22, 2026 | 844.30 | 857.15 | 836.00 | 838.75 | 838.75 | -0.33% | 6,713 | 0.21 |
| Sep 21, 2026 | 845.00 | 855.95 | 832.90 | 841.50 | 841.50 | -1.84% | 8,712 | 0.27 |
| Sep 18, 2026 | 869.95 | 872.05 | 851.50 | 857.30 | 857.30 | -0.82% | 8,171 | 0.25 |
| Sep 17, 2026 | 856.00 | 871.20 | 855.70 | 864.40 | 864.40 | +0.43% | 4,234 | 0.13 |
| Sep 16, 2026 | 864.40 | 876.75 | 850.10 | 860.70 | 860.70 | -2.26% | 9,671 | 0.28 |
| Sep 15, 2026 | 888.60 | 897.20 | 869.30 | 880.60 | 880.60 | +0.30% | 8,035 | 0.23 |
| Sep 14, 2026 | 878.00 | 884.55 | 851.20 | 878.00 | 878.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 857.25 | 884.55 | 851.20 | 878.00 | 878.00 | +1.25% | 12,762 | 0.36 |
| Sep 10, 2026 | 840.15 | 871.45 | 833.65 | 867.20 | 867.20 | +3.04% | 23,611 | 0.66 |
| Sep 09, 2026 | 865.00 | 865.00 | 835.60 | 841.65 | 841.65 | -2.29% | 22,319 | 0.62 |
| Sep 08, 2026 | 852.45 | 870.70 | 848.05 | 861.40 | 861.40 | +0.51% | 68,831 | 1.96 |
| Sep 07, 2026 | 851.40 | 861.65 | 843.35 | 857.05 | 857.05 | +0.68% | 16,785 | 0.47 |
