RateGain Travel Technologies Limited - RATEGAIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	543.4	547.9	547.9	549.4	535	209,406
February 19, 2026	563.4	544.85	544.85	565.5	541.7	243,203
February 18, 2026	575.55	563.3	563.3	576	558.9	258,037
February 17, 2026	538.05	578.85	578.85	590	536.55	875,271
February 16, 2026	535.05	538.8	538.8	546.7	523.5	450,263
February 13, 2026	565.75	547.85	547.85	583.9	480.5	4.46M
February 12, 2026	586	571.1	571.1	589.65	569.5	367,200
February 11, 2026	592.9	591.3	591.3	605.6	587	250,478
February 10, 2026	603.45	592.9	592.9	603.45	587.5	221,505
February 09, 2026	592.45	594.15	594.15	603.5	586.6	182,371
February 06, 2026	601	582.75	582.75	609	580.1	697,092
February 05, 2026	630.9	605.4	605.4	630.9	584.65	996,781
February 04, 2026	639.45	628.85	628.85	649	625.1	252,998
February 03, 2026	659.85	647.15	647.15	659.85	624	215,673
February 02, 2026	611.55	638.2	638.2	642.5	608.85	243,136
February 01, 2026	613.85	629.45	629.45	643.05	604.75	163,653
January 30, 2026	569.7	612.1	612.1	616.5	564.6	457,931
January 29, 2026	590.9	576.45	576.45	592	565.8	269,980
January 28, 2026	607	590.9	590.9	615.15	585.1	291,258
January 27, 2026	612	609.35	609.35	625	593.05	217,410
January 23, 2026	647.7	615	615	651.05	610.05	2.27M
January 22, 2026	639	646.4	646.4	658.15	637.15	176,178
January 21, 2026	642	631.95	631.95	649.85	624.4	836,272
January 20, 2026	660.35	649.95	649.95	660.35	643	210,323
January 19, 2026	661.2	663.15	663.15	666	650.6	111,034
January 16, 2026	658	667.35	667.35	679	658	142,896
January 14, 2026	657.65	664.65	664.65	669	653	67,587
January 13, 2026	652.95	661.75	661.75	674.55	647.15	143,757
January 12, 2026	651.25	651.55	651.55	659.7	636.35	294,211
January 09, 2026	673.25	655.6	655.6	673.25	653.05	137,447
January 08, 2026	682	673.25	673.25	692.4	670.1	124,456
January 07, 2026	678.9	686	686	693.3	675.5	148,068
January 06, 2026	696.6	678.8	678.8	696.6	676.05	114,169
January 05, 2026	695.6	697.9	697.9	708.95	690.7	164,041
January 02, 2026	700	693.85	693.85	700	685.9	136,980
January 01, 2026	694.4	702	702	716	694.4	333,676
December 31, 2025	677	691.7	691.7	704.9	669.5	358,168
December 30, 2025	674.85	677.65	677.65	690	661.35	351,037
December 29, 2025	643.4	667.45	667.45	686	643.4	255,929
December 26, 2025	649	645.85	645.85	656.95	644.1	122,175
December 24, 2025	655	650	650	665.5	648	163,815
December 23, 2025	658.45	656.95	656.95	663.45	644.1	193,481
December 22, 2025	654	658.45	658.45	668.85	654	116,243
December 19, 2025	660.4	655.95	655.95	667.9	652.9	188,651
December 18, 2025	657.9	657.9	657.9	666	651.3	86,049
December 17, 2025	661.1	660.7	660.7	671.95	658.45	102,700
December 16, 2025	660.15	663.55	663.55	670	656.9	100,987
December 15, 2025	658	663.75	663.75	674.95	655	140,220
December 12, 2025	660.05	661.75	661.75	671	658.35	152,737
December 11, 2025	657.9	662.85	662.85	670.7	651.2	199,867
December 10, 2025	663.3	657.9	657.9	679.45	654.2	101,141
December 09, 2025	656.9	667.6	667.6	673.65	642	242,417
December 08, 2025	688.7	660.15	660.15	688.7	648.1	309,981
December 05, 2025	682.2	665	665	683	658.25	296,649
December 04, 2025	684.85	684.2	684.2	695	681.05	192,701
December 03, 2025	687	686.25	686.25	714.75	654.4	523,597
December 02, 2025	690	689.45	689.45	694.45	678	229,746
December 01, 2025	712.85	688.9	688.9	722.45	685.05	266,387
November 28, 2025	712	710.45	710.45	717.95	703.5	139,267
November 27, 2025	722.55	710	710	728.4	703.55	305,901

RateGain Travel Technologies Limited (RATEGAIN.NS) NSE