tiprankstipranks
Trending News
More News >
RateGain Travel Technologies Ltd. (IN:RATEGAIN)
:RATEGAIN
India Market
Advertisement

RateGain Travel Technologies Ltd. (RATEGAIN) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
658.75
658.75
639.65
648.15
648.15
-2.28%
52,474
0.83
Sep 25, 2025
673.00
673.50
648.00
663.25
663.25
+0.74%
26,017
0.41
Sep 24, 2025
672.95
682.00
654.70
658.35
658.35
-1.06%
30,418
0.49
Sep 23, 2025
665.05
668.80
650.90
665.40
665.40
+1.06%
37,240
0.60
Sep 22, 2025
639.20
674.90
638.45
658.45
658.45
+3.01%
80,935
1.33
Sep 19, 2025
641.95
646.30
634.80
639.20
639.20
+0.18%
25,560
0.42
Sep 18, 2025
641.85
642.60
633.10
638.05
638.05
-0.45%
16,900
0.28
Sep 17, 2025
643.00
645.45
635.45
640.95
640.95
-0.25%
15,380
0.25
Sep 16, 2025
635.70
649.35
630.50
642.55
642.55
+1.33%
24,453
0.40
Sep 15, 2025
624.25
643.05
623.55
634.10
634.10
+1.10%
44,486
0.73
Sep 12, 2025
641.85
641.85
624.05
627.20
627.20
-0.90%
30,122
0.49
Sep 11, 2025
639.25
652.50
630.25
632.90
632.90
-0.93%
157,260
2.68
Sep 10, 2025
617.00
644.90
617.00
638.85
638.85
+4.19%
117,917
2.06
Sep 09, 2025
624.00
643.90
606.35
613.15
613.15
-1.64%
58,111
1.03
Sep 08, 2025
632.35
639.80
620.55
623.35
623.35
+0.93%
85,538
1.54
Sep 05, 2025
603.00
623.00
596.30
617.60
617.60
+2.00%
63,907
1.16
Sep 04, 2025
604.35
614.55
590.00
605.50
605.50
+2.57%
149,380
2.81
Sep 03, 2025
554.50
595.00
551.15
590.30
590.30
+7.18%
188,570
3.38
Sep 02, 2025
535.55
563.65
535.20
550.75
550.75
+2.29%
69,629
1.27
Sep 01, 2025
515.05
549.45
515.05
538.40
538.40
+5.34%
112,548
2.07
Aug 29, 2025
507.95
520.00
507.95
511.10
511.10
-0.03%
29,293
0.54
Aug 28, 2025
514.80
526.95
509.25
511.25
511.25
-0.35%
56,600
1.00
Aug 26, 2025
518.00
534.50
509.90
513.05
513.05
-2.77%
131,598
2.41
Aug 25, 2025
498.75
555.40
498.70
527.65
527.65
+6.55%
679,617
15.02
Aug 22, 2025
498.00
500.00
493.25
495.20
495.20
-0.62%
18,687
0.39
Aug 21, 2025
499.80
503.95
495.00
498.30
498.30
+0.36%
14,858
0.31
Aug 20, 2025
485.00
501.70
485.00
496.50
496.50
+1.09%
46,521
0.99
Aug 19, 2025
485.85
492.50
480.00
491.15
491.15
+1.37%
18,400
0.39
Aug 18, 2025
488.05
496.00
476.15
484.50
484.50
-0.80%
14,218
0.30
Aug 14, 2025
489.50
496.95
486.40
488.40
488.40
-0.20%
12,246
0.26
Aug 13, 2025
492.00
497.15
485.35
489.40
489.40
-0.24%
18,704
0.40
Aug 12, 2025
472.95
496.10
472.55
490.60
490.60
+2.91%
70,497
1.53
Aug 11, 2025
473.90
483.45
469.80
476.75
476.75
+0.64%
27,288
0.59
Aug 08, 2025
440.75
490.40
440.75
473.70
473.70
+7.87%
250,848
5.92
Aug 07, 2025
420.25
443.10
417.10
439.15
439.15
+2.67%
65,023
1.56
Aug 06, 2025
446.95
446.95
424.00
427.75
427.75
-2.70%
16,335
0.39
Aug 05, 2025
438.05
443.90
435.70
439.60
439.60
-0.66%
14,316
0.34
Aug 04, 2025
436.60
447.80
433.50
442.50
442.50
+2.18%
29,153
0.71
Aug 01, 2025
443.95
443.95
431.90
433.05
433.05
-1.36%
12,259
0.29
Jul 31, 2025
442.85
442.85
431.30
439.00
439.00
-0.87%
14,674
0.35
Jul 30, 2025
455.90
455.90
439.05
442.85
442.85
-0.44%
8,636
0.21
Jul 29, 2025
440.00
446.75
433.55
444.80
444.80
+1.09%
23,491
0.56
Jul 28, 2025
451.80
451.80
434.00
440.00
440.00
-0.93%
10,134
0.24
Jul 25, 2025
451.00
451.00
443.00
444.15
444.15
-1.70%
8,296
0.20
Jul 24, 2025
459.95
460.85
450.10
451.85
451.85
-1.27%
15,844
0.37
Jul 23, 2025
460.05
460.30
456.00
457.65
457.65
-0.51%
6,745
0.16
Jul 22, 2025
463.50
465.30
457.00
460.00
460.00
-0.12%
5,830
0.14
Jul 21, 2025
478.90
478.90
458.55
460.55
460.55
-1.04%
14,497
0.34
Jul 18, 2025
470.05
472.70
461.25
465.40
465.40
-1.59%
33,109
0.78
Jul 17, 2025
476.50
476.50
468.40
472.90
472.90
+0.92%
14,146
0.34
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis