RateGain Travel Technologies Limited (RATEGAIN.NS) NSE

Currency In INR

RATEGAIN.NS Historical Return

If you invested ₹1000 in RateGain Travel Technologies Limited (RATEGAIN.NS) since IPO date, it would be worth ₹2,781.5 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,197.35, while ₹1000 invested 1 year ago would be worth ₹2,008.81. This corresponds to total returns of 178.15%, 119.74%, 100.88%, respectively, with annualized returns of 25.07%, 29.98%, 100.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RATEGAIN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	949.9	944.7	944.7	950	927.55	238,213
July 09, 2026	921.95	941.75	941.75	962.25	918.55	499,009
July 08, 2026	947	916.85	916.85	970	910.45	511,896
July 07, 2026	944.05	948.5	948.5	951.6	929.7	211,264
July 06, 2026	941.1	944.05	944.05	960	930.4	387,787
July 03, 2026	949.8	941.05	941.05	960	928.4	582,527
July 02, 2026	909	945.2	945.2	949.8	907.9	921,001
July 01, 2026	901	902.95	902.95	918.95	892.15	715,244
June 30, 2026	866	899.15	899.15	900	855.4	762,302
June 29, 2026	840.95	864.4	864.4	868.85	830	386,398
June 25, 2026	862.95	840.95	840.95	872.15	837.6	291,667
June 24, 2026	850	860.2	860.2	865.15	839.6	271,456
June 23, 2026	873.35	846.9	846.9	898	840.1	433,794
June 22, 2026	874.7	873.35	873.35	882.6	867.7	165,669
June 19, 2026	883.85	867.7	867.7	895	853.15	962,428
June 18, 2026	888.9	889	889	901.6	880	489,709
June 17, 2026	845.05	886.2	886.2	890.8	842.55	863,360
June 16, 2026	829.75	844.35	844.35	849.9	815.65	624,996
June 15, 2026	814.9	824.55	824.55	842.95	801.15	1.13M
June 12, 2026	788	783.05	783.05	797	775	327,158
June 11, 2026	785	772.75	772.75	797.65	764.3	612,451
June 10, 2026	749.9	783.6	783.6	790	737	766,286
June 09, 2026	750.5	750.5	750.5	763.8	744.15	442,616
June 08, 2026	741	745.75	745.75	766.1	740.05	167,024
June 05, 2026	779.5	758.7	758.7	779.5	755	333,958
June 04, 2026	764.95	771	771	784	760	451,266
June 03, 2026	774.8	765.25	765.25	774.8	752.2	213,714
June 02, 2026	780.15	774.8	774.8	790	760	786,893
June 01, 2026	754.5	777.15	777.15	802	748	1.62M
May 29, 2026	736.2	746.45	746.45	766.7	725.1	1.23M
May 27, 2026	736	728.9	728.9	752	726.6	444,818
May 26, 2026	725.85	730.5	730.5	739.7	719.25	373,057
May 25, 2026	717	725.85	725.85	743.7	699	1.3M
May 22, 2026	666	714.45	714.45	735.9	627.55	10.4M
May 21, 2026	671.35	652.45	652.45	685	645.55	2.58M
May 20, 2026	673.55	659.5	659.5	682	656.95	307,225
May 19, 2026	645.25	673.6	673.6	679	644.55	617,636
May 18, 2026	623.35	644.55	644.55	646.8	623.35	558,259
May 15, 2026	640.25	625.35	625.35	640.25	623	74,642
May 14, 2026	626	643.3	643.3	654.95	611.1	262,290
May 13, 2026	618.95	626.1	626.1	633.95	615.2	350,279
May 12, 2026	648.15	618.95	618.95	651.9	614	526,807
May 11, 2026	633.5	658	658	683.45	616.2	616,647
May 08, 2026	634	634.75	634.75	645	629.1	180,140
May 07, 2026	639	634.2	634.2	647.2	626.25	380,525
May 06, 2026	605.5	637.85	637.85	642	603	343,425
May 05, 2026	607.25	604.9	604.9	609.8	596	133,963
May 04, 2026	608.4	605.05	605.05	613.25	590.1	159,217
April 30, 2026	575.1	602.6	602.6	612.95	575.1	1.03M
April 29, 2026	589.5	581.05	581.05	589.75	571.1	170,611
April 28, 2026	588.7	588.4	588.4	596.4	576.9	618,662
April 27, 2026	592.6	592.5	592.5	608.85	585.1	235,897
April 24, 2026	586.4	589.85	589.85	596	562.7	1.3M
April 23, 2026	570	585.4	585.4	593.35	569.05	308,901
April 22, 2026	567.25	574	574	579	566.15	112,748
April 21, 2026	575	569.05	569.05	580.3	567.15	109,987
April 20, 2026	579.9	569.6	569.6	579.9	562.2	209,458
April 17, 2026	579.45	583.65	583.65	593.4	577.05	250,309
April 16, 2026	575	582.1	582.1	583.9	563.85	204,330
April 15, 2026	570	574.5	574.5	578	560	462,194