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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	678	722.35	722.35	730.6	678	691,446
November 25, 2025	693.5	688	688	693.5	673.95	146,814
November 24, 2025	686.9	689.6	689.6	695	670.1	163,212
November 21, 2025	715	684.05	684.05	715	680	244,072
November 19, 2025	714.9	712.15	712.15	721.35	710.05	236,726
November 18, 2025	716.35	714.3	714.3	724.15	705.35	447,509
November 17, 2025	701.75	715	715	721.05	696.8	452,111
November 14, 2025	688.05	700.7	700.7	705	680.05	456,458
November 13, 2025	682.25	689.3	689.3	695.85	676.65	321,160
November 12, 2025	664.1	682.25	682.25	690	657.2	773,584
November 11, 2025	674.9	659.3	659.3	674.95	637	837,756
November 10, 2025	670.1	674.9	674.9	680.55	670.1	176,477
November 07, 2025	677.2	671.75	671.75	678.95	661	194,251
November 06, 2025	705	682.2	682.2	709	677.15	440,466
November 04, 2025	682.8	685.8	685.8	691.5	675	623,861
November 03, 2025	640.85	677.1	677.1	682	637.55	1.2M
October 31, 2025	638	638.25	638.25	648.2	634.2	215,787
October 30, 2025	654.3	635.55	635.55	654.3	634	188,058
October 29, 2025	644.1	649.6	649.6	653.35	642.05	257,451
October 28, 2025	647.5	643.9	643.9	649.95	639.6	176,353
October 27, 2025	647.45	649	649	657.4	639	224,952
October 24, 2025	650.65	642.8	642.8	654.75	640.15	136,360
October 23, 2025	659.5	650.65	650.65	659.5	636	248,250
October 21, 2025	645.6	654.25	654.25	659	643.75	69,845
October 20, 2025	654	643	643	658.8	634	206,379
October 17, 2025	660.8	650.2	650.2	660.8	641.4	441,687
October 16, 2025	636.5	662.75	662.75	669.4	633.5	1.03M
October 15, 2025	661.8	636.5	636.5	662.05	634	634,370
October 14, 2025	666.7	659.1	659.1	666.7	649.1	350,505
October 13, 2025	681.55	663.35	663.35	681.55	656.1	405,708
October 10, 2025	692	683	683	693	676.65	233,822
October 09, 2025	692	689.2	689.2	695.45	672.7	477,429
October 08, 2025	719.85	688.75	688.75	719.85	686	490,947
October 07, 2025	722	717.85	717.85	741.6	714.15	1.55M
October 06, 2025	710.45	709.7	709.7	713	692.4	676,333
October 03, 2025	710	706.9	706.9	724	701.4	1.67M
October 01, 2025	662	692.75	692.75	705.6	623.2	5.63M
September 30, 2025	628.6	644.75	644.75	664.95	628.6	1.51M
September 29, 2025	648	627.4	627.4	648	623.75	399,369
September 26, 2025	660.95	649.7	649.7	660.95	639.3	554,379
September 25, 2025	657.95	662.65	662.65	674.2	647.2	643,644
September 24, 2025	667.4	659	659	682.65	654.35	825,238
September 23, 2025	661.2	665.45	665.45	669.2	650.25	451,838
September 22, 2025	640	657.9	657.9	674.9	638.4	1.4M
September 19, 2025	640	639.2	639.2	646.45	634.55	398,136
September 18, 2025	642	638	638	643.65	632.9	328,791
September 17, 2025	648	641.5	641.5	648	635.8	234,967
September 16, 2025	638.75	642.85	642.85	649.8	630	433,614
September 15, 2025	625	634.1	634.1	644	624.5	520,578
September 12, 2025	638	626.65	626.65	639.4	624.5	1.05M
September 11, 2025	640	636.1	636.1	652.5	630.05	944,357

RateGain Travel Technologies Limited (RATEGAIN.NS) NSE