RateGain Travel Technologies Limited (RATEGAIN.NS) NSE

704.95

+12.2(+1.76%)

Updated at October 03 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 2025710706.9706.9724701.41.67M
October 01, 2025662692.75692.75705.6623.25.63M
September 30, 2025628.6644.75644.75664.95628.61.51M
September 29, 2025648627.4627.4648623.75399,369
September 26, 2025660.95649.7649.7660.95639.3554,379
September 25, 2025657.95662.65662.65674.2647.2643,644
September 24, 2025667.4659659682.65654.35825,238
September 23, 2025661.2665.45665.45669.2650.25451,838
September 22, 2025640657.9657.9674.9638.41.4M
September 19, 2025640639.2639.2646.45634.55398,136
September 18, 2025642638638643.65632.9328,791
September 17, 2025648641.5641.5648635.8234,967
September 16, 2025638.75642.85642.85649.8630433,614
September 15, 2025625634.1634.1644624.5520,578
September 12, 2025638626.65626.65639.4624.51.05M
September 11, 2025640636.1636.1652.5630.05944,357
September 10, 2025616.2637.5637.5645616.21.21M
September 09, 2025625612.95612.95644606.351.76M
September 08, 2025625623.65623.65639.9621.05714,518
September 05, 2025605616.95616.95623595.75817,825
September 04, 2025600606.55606.55614.4589.71.36M
September 03, 2025555590.05590.05596551.11.79M
September 02, 2025541.45549.55549.55564.5532.051.26M
September 01, 2025518.05538.9538.9549517.951.91M
August 29, 2025512511.8511.8520.3508.1263,910
August 28, 2025519.3511.25511.25524.25509.1469,543
August 26, 2025519.7512.6512.6534.25510.05941,953
August 25, 2025495.1527.25527.25556.25495.16.02M
August 22, 2025500495.05495.05500492122,398
August 21, 2025499.05498.05498.05503.55494.8211,449
August 20, 2025487497.6497.6502487267,971
August 19, 2025484491.15491.15492.8479.55139,449
August 18, 2025492.6484.35484.35496.4476.45248,998
August 14, 2025489.9488.6488.6498486.5238,056
August 13, 2025492489.6489.6497485.7291,481
August 12, 2025474.1491.25491.25497470.95904,228
August 11, 2025484476.7476.7484.35468.5594,906
August 08, 2025443474474490.5442.854.83M
August 07, 2025430439.25439.25444417.61.5M
August 06, 2025439.65427.25427.25440.6424267,553
August 05, 2025442.6439.9439.944343699,820
August 04, 2025443.85439.95439.95447.55433.3623,009
August 01, 2025438.45432.65432.65442.3431.55180,969
July 31, 2025436438.45438.45442.5431.7127,037
July 30, 2025447.2442442449.95439.0597,791
July 29, 2025439.05444.85444.85446.6433.5193,403
July 28, 2025440439.05439.05447.9433.95260,767
July 25, 2025450.5445.3445.3451.6442168,301
July 24, 2025459451.9451.9460.8451131,559
July 23, 2025461.65456.95456.95462.9456142,802
July 22, 2025464460.5460.5465.15456.5185,324
July 21, 2025465.8460.7460.7467.45458.1199,449
July 18, 2025471465.8465.8473.2462.25176,603
July 17, 2025468.85472.55472.55477.95468242,720
July 16, 2025476.55468.85468.85476.55466.8224,554
July 15, 2025475.9473.35473.35478.75468.85696,935
July 14, 2025473.7470.85470.85478.5466.8287,939
July 11, 2025477.75470.8470.8485469460,200
July 10, 2025467.5480.9480.9485464.71.12M
July 09, 2025470.6463.7463.7470.8459.5226,967
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved