RateGain Travel Technologies Limited (RATEGAIN.NS) NSE

677.95

+10.5(+1.57%)

Updated at December 30 11:07AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 29, 2025643.4667.45667.45686643.4255,929
December 26, 2025649645.85645.85656.95644.1122,175
December 24, 2025655650650665.5648163,815
December 23, 2025658.45656.95656.95663.45644.1193,481
December 22, 2025654658.45658.45668.85654116,243
December 19, 2025660.4655.95655.95667.9652.9188,651
December 18, 2025657.9657.9657.9666651.386,049
December 17, 2025661.1660.7660.7671.95658.45102,700
December 16, 2025660.15663.55663.55670656.9100,987
December 15, 2025658663.75663.75674.95655140,220
December 12, 2025660.05661.75661.75671658.35152,737
December 11, 2025657.9662.85662.85670.7651.2199,867
December 10, 2025663.3657.9657.9679.45654.2101,141
December 09, 2025656.9667.6667.6673.65642242,417
December 08, 2025688.7660.15660.15688.7648.1309,981
December 05, 2025682.2665665683658.25296,649
December 04, 2025684.85684.2684.2695681.05192,701
December 03, 2025687686.25686.25714.75654.4523,597
December 02, 2025690689.45689.45694.45678229,746
December 01, 2025712.85688.9688.9722.45685.05266,387
November 28, 2025712710.45710.45717.95703.5139,267
November 27, 2025722.55710710728.4703.55305,901
November 26, 2025678722.35722.35730.6678691,446
November 25, 2025693.5688688693.5673.95146,814
November 24, 2025686.9689.6689.6695670.1163,212
November 21, 2025715684.05684.05715680244,072
November 19, 2025714.9712.15712.15721.35710.05236,726
November 18, 2025716.35714.3714.3724.15705.35447,509
November 17, 2025701.75715715721.05696.8452,111
November 14, 2025688.05700.7700.7705680.05456,458
November 13, 2025682.25689.3689.3695.85676.65321,160
November 12, 2025664.1682.25682.25690657.2773,584
November 11, 2025674.9659.3659.3674.95637837,756
November 10, 2025670.1674.9674.9680.55670.1176,477
November 07, 2025677.2671.75671.75678.95661194,251
November 06, 2025705682.2682.2709677.15440,466
November 04, 2025682.8685.8685.8691.5675623,861
November 03, 2025640.85677.1677.1682637.551.2M
October 31, 2025638638.25638.25648.2634.2215,787
October 30, 2025654.3635.55635.55654.3634188,058
October 29, 2025644.1649.6649.6653.35642.05257,451
October 28, 2025647.5643.9643.9649.95639.6176,353
October 27, 2025647.45649649657.4639224,952
October 24, 2025650.65642.8642.8654.75640.15136,360
October 23, 2025659.5650.65650.65659.5636248,250
October 21, 2025645.6654.25654.25659643.7569,845
October 20, 2025654643643658.8634206,379
October 17, 2025660.8650.2650.2660.8641.4441,687
October 16, 2025636.5662.75662.75669.4633.51.03M
October 15, 2025661.8636.5636.5662.05634634,370
October 14, 2025666.7659.1659.1666.7649.1350,505
October 13, 2025681.55663.35663.35681.55656.1405,708
October 10, 2025692683683693676.65233,822
October 09, 2025692689.2689.2695.45672.7477,429
October 08, 2025719.85688.75688.75719.85686490,947
October 07, 2025722717.85717.85741.6714.151.55M
October 06, 2025710.45709.7709.7713692.4676,333
October 03, 2025710706.9706.9724701.41.67M
October 01, 2025662692.75692.75705.6623.25.63M
September 30, 2025628.6644.75644.75664.95628.61.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved