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 ₹2,582.71 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,504.11, while ₹1000 invested 1 year ago would be worth ₹1,380.68. This corresponds to total returns of 158.27%, 50.41%, 38.07%, respectively, with annualized returns of 22.18%, 14.56%, 38.07%.

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
September 10, 2026	841	866.45	866.45	872	833.25	296,382
September 09, 2026	860	841.4	841.4	862	835	497,731
September 08, 2026	858.4	862.7	862.7	871	847	295,189
September 07, 2026	854	856.5	856.5	861.65	843.2	226,177
September 04, 2026	870	851.15	851.15	888.45	845	551,109
September 03, 2026	883.85	869.75	869.75	889	854.55	544,046
September 02, 2026	907	875.35	875.35	914.7	871.25	602,952
September 01, 2026	930.7	911.25	911.25	939.3	904.15	395,623
August 31, 2026	935	937.7	937.7	953	915.75	488,881
August 28, 2026	915	933.95	933.95	939	915	227,210
August 27, 2026	939.2	918.25	918.25	943.75	911	344,911
August 26, 2026	944.05	934.05	934.05	952.75	929.2	238,595
August 25, 2026	965	946.05	946.05	968.95	936.1	366,847
August 24, 2026	992	962.1	962.1	1,009	956	536,846
August 21, 2026	943	990.05	990.05	1,003	932.4	958,135
August 20, 2026	930.6	943.75	943.75	955	922.95	342,166
August 19, 2026	937.65	930.6	930.6	942.9	920	191,585
August 18, 2026	955	935.95	935.95	955.35	926.55	308,664
August 17, 2026	942.7	949.5	949.5	955.5	930.3	267,711
August 14, 2026	888.9	942.6	942.6	944.9	888.5	639,243
August 13, 2026	939	885.05	885.05	939	878.65	503,978
August 12, 2026	912	932.65	932.65	935	909.3	342,776
August 11, 2026	937.1	908.85	908.85	938.5	897.55	515,196
August 10, 2026	966.5	932.55	932.55	991.9	928	842,747
August 07, 2026	960	949.15	949.15	973.5	925.6	909,946
August 06, 2026	978.4	944.95	944.95	1,050	921.15	4.58M
August 05, 2026	980.7	978.4	978.4	983.6	967.2	234,114
August 04, 2026	974	970.7	970.7	987	953.5	601,765
August 03, 2026	929	965.4	965.4	978.9	927	757,526
July 31, 2026	900.1	918.4	918.4	925	900.1	176,067
July 30, 2026	923.15	896.45	896.45	923.15	892.05	169,028
July 29, 2026	911.6	923.15	923.15	935.35	905.55	354,031
July 28, 2026	900.5	908.25	908.25	931.5	900.5	219,533
July 27, 2026	899	905.8	905.8	929	895	189,729
July 23, 2026	896	877.2	877.2	902.15	875	151,605
July 22, 2026	920	896.4	896.4	924.95	885.55	462,382
July 21, 2026	951.05	926.4	926.4	962	921.1	255,742
July 20, 2026	944.9	948.45	948.45	969.45	936	248,913
July 17, 2026	965.8	950.7	950.7	973.8	925.55	403,226
July 16, 2026	978.7	971.8	971.8	985.95	962.15	197,166
July 15, 2026	960	977.2	977.2	997.25	955.8	1.23M
July 14, 2026	946.7	952.25	952.25	958	933	365,398
July 13, 2026	937.25	946.7	946.7	960	931.05	227,125
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