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

RateGain Travel Technologies Ltd. (RATEGAIN) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
657.75
658.00
641.25
649.60
649.60
-1.90%
27,584
0.39
Oct 16, 2025
637.45
669.65
631.25
662.15
662.15
+3.98%
54,502
0.78
Oct 15, 2025
656.35
663.00
634.35
636.80
636.80
-3.30%
16,809
0.24
Oct 14, 2025
667.45
667.45
648.95
658.50
658.50
-0.72%
11,105
0.16
Oct 13, 2025
682.95
682.95
656.95
663.25
663.25
-2.95%
29,797
0.42
Oct 10, 2025
688.95
693.00
677.00
683.40
683.40
-0.73%
10,930
0.15
Oct 09, 2025
690.05
695.00
672.20
688.40
688.40
-0.09%
35,358
0.50
Oct 08, 2025
722.80
722.80
686.30
689.00
689.00
-4.03%
53,535
0.76
Oct 07, 2025
717.50
740.20
713.75
717.90
717.90
+1.16%
90,457
1.31
Oct 06, 2025
707.55
713.00
691.50
709.70
709.70
+0.33%
71,831
1.05
Oct 03, 2025
707.15
724.00
702.00
707.40
707.40
+2.15%
71,427
1.02
Oct 01, 2025
663.00
705.00
624.00
692.50
692.50
+7.47%
783,236
12.07
Sep 30, 2025
639.55
664.75
631.35
644.35
644.35
+2.67%
129,109
2.05
Sep 29, 2025
635.00
647.45
623.50
627.60
627.60
-3.17%
28,206
0.45
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
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