Rategain Travel Techn Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
08-04-2026 Wed	BSE Sensex : 77,562.90 +2946.32 +3.95%		NSE Nifty 50 : 23,997.35 +873.70 +3.78%		USD - INR 1 $ = Rs 92.58	Find Stock
Company:	Rategain Travel Techn Ltd		MCap (aprox) 6518.6 Crores	Symbol : RATEGAIN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
11.3%		-7.1%	-18.0%	-19.9%	24.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
08-04-26	Wed	551.95	44.65	641.31k	8.8%
07-04-26	Tue	507.3	8.7	247.83k	1.7%	Data Update : 8 PM
06-04-26	Mon	498.6	5.1	279.52k	1.0%	08-04-26 : 551.95
02-04-26	Thu	493.5	13.85	430.79k	2.9%
01-04-26	Wed	479.65	41.5	396.16k	9.5%	Compared to  :  25-03-26 495.7
30-03-26	Mon	438.15	-30.6	608.62k	-6.5%
27-03-26	Fri	468.75		504.82k	-5.4%	7 Days %
25-03-26	Wed	495.7	14.85	347.43k	-3.1%	11.3%
24-03-26	Tue	480.85	-5.05	335.82k	-0.9%
23-03-26	Mon	485.9	-23.4	209.11k	-4.6%	Compared to  :  09-03-26
20-03-26	Fri	509.3	26.75	257.98k	5.5%
19-03-26	Thu	482.55	-26.75	241.38k	-0.9%	1 Month %
18-03-26	Wed	509.3	-20.05	170.48k	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				.
16-03-26	Mon					Compared to  :  09-02-26 594.15
13-03-26	Fri
12-03-26	Thu					2 Months %
11-03-26	Wed					-7.1%
10-03-26	Tue
09-03-26	Mon					Compared to  :  08-01-26 673.25
06-03-26	Fri
05-03-26	Thu					3 Months %
04-03-26	Wed					-18.0%
02-03-26	Mon
27-02-26	Fri	529.35	16.7	438.96k	3.3%	Compared to  :  08-10-25 688.75
26-02-26	Thu	512.65	3.55	376.86k	0.7%
25-02-26	Wed	509.1	-3.9	685.04k	-0.8%	6 Months %
24-02-26	Tue	513	-22.8	471.29k	-4.3%	-19.9%
23-02-26	Mon	535.8	-12.1	606.16k	-2.2%
20-02-26	Fri	547.9	3.05	209.33k	0.6%	Compared to  :  08-04-25 444.9
19-02-26	Thu	544.85	-18.45	243.2k	-3.3%
18-02-26	Wed	563.3	-15.55	257.27k	-2.7%	1 year %
17-02-26	Tue	578.85	40.05	875.27k	7.4%	24.1%
16-02-26	Mon	538.8	-9.05	450.26k	-1.7%
13-02-26	Fri	547.85	-23.25	4.46m	-4.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
12-02-26	Thu	571.1	-20.2	367.2k	-3.4%
11-02-26	Wed	591.3	-1.6	250.43k	-0.3%
10-02-26	Tue	592.9	-1.25	221.53k	-0.2%
09-02-26	Mon	594.15	11.4	182.35k	2.0%
06-02-26	Fri	582.75	-22.65	697.09k	-3.7%
05-02-26	Thu	605.4	-23.45	996.64k	-3.7%
04-02-26	Wed	628.85	-18.3	253k	-2.8%
03-02-26	Tue	647.15	8.95	215.67k	1.4%
02-02-26	Mon	638.2	8.75	242.79k	1.4%
01-02-26	Sun	629.45	17.35	163.65k	2.8%
30-01-26	Fri	612.1	35.65	457.93k	6.2%
29-01-26	Thu	576.45	-14.45	269.81k	-2.4%
28-01-26	Wed	590.9	-18.45	291.28k	-3.0%
27-01-26	Tue	609.35	-5.65	217.41k	-0.9%
23-01-26	Fri	615	-31.4	2.27m	-4.9%
22-01-26	Thu	646.4	14.45	176.13k	2.3%
21-01-26	Wed	631.95	-18	836.27k	-2.8%
20-01-26	Tue	649.95	-13.2	210.31k	-2.0%
19-01-26	Mon	663.15	-4.2	111.01k	-0.6%
16-01-26	Fri	667.35	2.7	142.9k	0.4%
14-01-26	Wed	664.65	2.9	67.57k	0.4%
13-01-26	Tue	661.75	10.2	143.78k	1.6%
12-01-26	Mon	651.55	-4.05	294.21k	-0.6%
09-01-26	Fri	655.6	-17.65	137.4k	-2.6%
08-01-26	Thu	673.25	-12.75	124.46k	-1.9%
07-01-26	Wed	686	7.2	148.07k	1.1%
06-01-26	Tue	678.8	-19.1	114.17k	-2.7%
05-01-26	Mon	697.9	4.05	163.92k	0.6%
02-01-26	Fri	693.85	-8.15	136.97k	-1.2%
01-01-26	Thu	702	10.3	333.68k	1.5%
31-12-25	Wed	691.7	14.05	358.15k	2.1%
30-12-25	Tue	677.65	10.2	350.99k	1.5%
29-12-25	Mon	667.45	21.6	255.76k	3.3%
26-12-25	Fri	645.85	-4.15	122.18k	-0.6%
24-12-25	Wed	650	-6.95	163.72k	-1.1%
23-12-25	Tue	656.95	-1.5	193.28k	-0.2%
22-12-25	Mon	658.45	2.5	116.24k	0.4%
19-12-25	Fri	655.95	-1.95	188.65k	-0.3%
18-12-25	Thu	657.9	-2.8	86.05k	-0.4%
17-12-25	Wed	660.7	-2.85	101.83k	-0.4%
16-12-25	Tue	663.55	-0.2	100.99k	0.0%
15-12-25	Mon	663.75	2	140.19k	0.3%
12-12-25	Fri	661.75	-1.1	152.7k	-0.2%
11-12-25	Thu	662.85	4.95	199.83k	0.8%
10-12-25	Wed	657.9	-9.7	101.13k	-1.5%
09-12-25	Tue	667.6	7.45	242.42k	1.1%
08-12-25	Mon	660.15	-4.85	309.26k	-0.7%
05-12-25	Fri	665	-19.2	296.65k	-2.8%
04-12-25	Thu	684.2	-2.05	192.7k	-0.3%
03-12-25	Wed	686.25	-3.2	523.59k	-0.5%
02-12-25	Tue	689.45	0.55	229.65k	0.1%
01-12-25	Mon	688.9	-21.55	266.39k	-3.0%
28-11-25	Fri	710.45	0.45	139.27k	0.1%
27-11-25	Thu	710	-12.35	305.88k	-1.7%
26-11-25	Wed	688	-1.6	146.79k	-0.2%
25-11-25	Tue	722.35	34.35	691.4k	5.0%
24-11-25	Mon	689.6	5.55	163.16k	0.8%
21-11-25	Fri	684.05	-30.35	244.07k	-4.2%
20-11-25	Thu	714.4	2.25	208.87k	0.3%
19-11-25	Wed	712.15	-2.15	237.44k	-0.3%
18-11-25	Tue	714.3	-0.7	446.86k	-0.1%
17-11-25	Mon	715	14.3	452.11k	2.0%
14-11-25	Fri	700.7	11.4	456.46k	1.7%
13-11-25	Thu	689.3	7.05	321.1k	1.0%
12-11-25	Wed	682.25	22.95	773.58k	3.5%
11-11-25	Tue	674.9	3.15	176.48k	0.5%
10-11-25	Mon	659.3	-15.6	837.76k	-2.3%
07-11-25	Fri	671.75	-10.45	194.25k	-1.5%
06-11-25	Thu	682.2	-3.6	440.47k	-0.5%
04-11-25	Tue	685.8	8.7	623.86k	1.3%
03-11-25	Mon	677.1	38.85	1.2m	6.1%
31-10-25	Fri	638.25	2.7	215.54k	0.4%
30-10-25	Thu	635.55	-14.05	188.27k	-2.2%
29-10-25	Wed	649.6	5.7	257.35k	0.9%
28-10-25	Tue	643.9	-5.1	175.07k	-0.8%
27-10-25	Mon	649	6.2	224.95k	1.0%
24-10-25	Fri	642.8	-7.85	136.36k	-1.2%
23-10-25	Thu	650.65	-3.6	248.16k	-0.6%
21-10-25	Tue	654.25	11.25	69.85k	1.7%
20-10-25	Mon	643	-7.2	206.38k	-1.1%
17-10-25	Fri	650.2	-12.55	440.84k	-1.9%
16-10-25	Thu	662.75	26.25	1.03m	4.1%
15-10-25	Wed	636.5	-22.6	634.37k	-3.4%
14-10-25	Tue	663.35	-19.65	405.66k	-2.9%
13-10-25	Mon	659.1	-4.25	350.51k	-0.6%
10-10-25	Fri	683	-6.2	233.82k	-0.9%
09-10-25	Thu	689.2	0.45	477.43k	0.1%
08-10-25	Wed	688.75	-29.1	490.95k	-4.1%
07-10-25	Tue	717.85	8.15	1.55m	1.1%
06-10-25	Mon	709.7	2.8	674.49k	0.4%
03-10-25	Fri	706.9	14.15	1.67m	2.0%
01-10-25	Wed	692.75	48	5.63m	7.4%
30-09-25	Tue	644.75	17.35	1.51m	2.8%
29-09-25	Mon	627.4	-22.3	399.37k	-3.4%
26-09-25	Fri	649.7	-12.95	554.38k	-2.0%
25-09-25	Thu	659	-6.45	825.24k	-1.0%
24-09-25	Wed	662.65	3.65	643.53k	0.6%
23-09-25	Tue	665.45	7.55	451.67k	1.1%
22-09-25	Mon	657.9	18.7	1.4m	2.9%
19-09-25	Fri	639.2	1.2	398.14k	0.2%
18-09-25	Thu	638	-3.5	328.79k	-0.5%
17-09-25	Wed	641.5	-1.35	234.95k	-0.2%
16-09-25	Tue	642.85	8.75	433.61k	1.4%
15-09-25	Mon	634.1	7.45	520.49k	1.2%
12-09-25	Fri	626.65	-9.45	1.05m	-1.5%
11-09-25	Thu	636.1	-1.4	944.36k	-0.2%
10-09-25	Wed	637.5	24.55	1.21m	4.0%
09-09-25	Tue	612.95	-10.7	1.76m	-1.7%
08-09-25	Mon	623.65	6.7	714.52k	1.1%
05-09-25	Fri	616.95	10.4	817.83k	1.7%
04-09-25	Thu	606.55	16.5	1.36m	2.8%
03-09-25	Wed	590.05	40.5	1.79m	7.4%
02-09-25	Tue	549.55	10.65	1.26m	2.0%
01-09-25	Mon	538.9	27.1	1.91m	5.3%
29-08-25	Fri	511.8	0.55	263.91k	0.1%
28-08-25	Thu	511.25	-1.35	469.54k	-0.3%
26-08-25	Tue	512.6	-14.65	941.95k	-2.8%
25-08-25	Mon	527.25	32.2	6.02m	6.5%
22-08-25	Fri	498.05	0.45	211.09k	0.1%
21-08-25	Thu	495.05	-3	122.4k	-0.6%
20-08-25	Wed	497.6	6.45	267.97k	1.3%
19-08-25	Tue	491.15	6.8	139.45k	1.4%
18-08-25	Mon	484.35	-4.25	249k	-0.9%
14-08-25	Thu	488.6	-1	238.06k	-0.2%
13-08-25	Wed	489.6	-1.65	291.45k	-0.3%
12-08-25	Tue	491.25	14.55	904.23k	3.1%
11-08-25	Mon	476.7	2.7	594.91k	0.6%
08-08-25	Fri	474	34.75	4.83m	7.9%
07-08-25	Thu	439.25	12	1.5m	2.8%
06-08-25	Wed	427.25	-12.65	267.23k	-2.9%
05-08-25	Tue	439.9	-0.05	99.82k	0.0%
04-08-25	Mon	439.95	7.3	623.01k	1.7%
01-08-25	Fri	432.65	-5.8	180.97k	-1.3%
31-07-25	Thu	438.45	-3.55	126.98k	-0.8%
30-07-25	Wed	442	-2.85	97.79k	-0.6%
29-07-25	Tue	444.85	5.8	193.4k	1.3%
28-07-25	Mon	439.05	-6.25	260.77k	-1.4%
25-07-25	Fri	445.3	-6.6	168.3k	-1.5%
24-07-25	Thu	451.9	-5.05	131.56k	-1.1%
23-07-25	Wed	456.95	-3.55	142.8k	-0.8%
22-07-25	Tue	460.5	-0.2	185.32k	0.0%
21-07-25	Mon	460.7	-5.1	199.45k	-1.1%
18-07-25	Fri	465.8	-6.75	176.6k	-1.4%
17-07-25	Thu	472.55	3.7	242.72k	0.8%
16-07-25	Wed	468.85	-4.5	224.55k	-1.0%
15-07-25	Tue	473.35	2.5	696.94k	0.5%
14-07-25	Mon	470.85	0.05	287.94k	0.0%
11-07-25	Fri	470.8	-10.1	460.2k	-2.1%
10-07-25	Thu	480.9	17.2	1.12m	3.7%
09-07-25	Wed	463.7	-5.1	226.97k	-1.1%
08-07-25	Tue	468.8	9.4	990.32k	2.0%
07-07-25	Mon	459.4	-2.75	202.28k	-0.6%
04-07-25	Fri	462.15	-2.2	471.98k	-0.5%
03-07-25	Thu	464.35	24.25	3.5m	5.5%
02-07-25	Wed	440.1	-10.4	805.17k	-2.3%
01-07-25	Tue	450.5	-7	247.22k	-1.5%
30-06-25	Mon	457.5	4.75	311.51k	1.0%
27-06-25	Fri	440.3	-3.2	178.66k	-0.7%
26-06-25	Thu	452.75	12.45	435.43k	2.8%
25-06-25	Wed	443.5	10.2	202.41k	2.4%
24-06-25	Tue	433.3	3.75	154.63k	0.9%
23-06-25	Mon	429.55	-3.4	165.44k	-0.8%
20-06-25	Fri	432.95	2.2	210.5k	0.5%
19-06-25	Thu	430.75	-5.6	231.74k	-1.3%
18-06-25	Wed	436.35	7.05	230.56k	1.6%
17-06-25	Tue	428.7	-13.8	381.86k	-3.1%
16-06-25	Mon	429.3	0.6	389.73k	0.1%
13-06-25	Fri	442.5	-3.55	182.89k	-0.8%
12-06-25	Thu	446.05	-6.3	225.33k	-1.4%
11-06-25	Wed	452.35	2.75	238.79k	0.6%
10-06-25	Tue	449.6	-0.2	297.53k	0.0%
09-06-25	Mon	449.8	4.8	174.48k	1.1%
06-06-25	Fri	445	-1.4	593.51k	-0.3%
05-06-25	Thu	446.4	-9.25	275.71k	-2.0%
04-06-25	Wed	441.65	0	398.88k	0.0%
03-06-25	Tue	455.65	14	796.14k	3.2%
02-06-25	Mon	441.65	-2.15	745.98k	-0.5%
30-05-25	Fri	443.8	-17.75	1.11m	-3.8%
29-05-25	Thu	448.65	-4.85	330.18k	-1.1%
28-05-25	Wed	466.4	-5.65	589.58k	-1.2%
27-05-25	Tue	472.05	-53.35	2.12m	-10.2%
26-05-25	Mon	525.4	20.35	2.24m	4.0%
23-05-25	Fri	505.05	2.9	79.34k	0.6%
22-05-25	Thu	502.15	-2.9	160.85k	-0.6%
21-05-25	Wed	505.05	9.75	253.54k	2.0%
20-05-25	Tue	495.3	-9.95	343.65k	-2.0%
19-05-25	Mon	505.25	16.45	494.78k	3.4%
16-05-25	Fri	488.8	0.55	138.87k	0.1%
15-05-25	Thu	481.45	7.15	211.15k	1.5%
14-05-25	Wed	488.25	6.8	147.66k	1.4%
13-05-25	Tue	474.3	10.9	145.03k	2.4%
12-05-25	Mon	463.4	23.7	289.05k	5.4%
09-05-25	Fri	439.7	13.1	447.61k	3.1%
08-05-25	Thu	426.6	-12.65	363.1k	-2.9%
07-05-25	Wed	439.25	0.7	100.84k	0.2%
06-05-25	Tue	438.55	-7.9	235k	-1.8%
05-05-25	Mon	446.45	-2.1	106.85k	-0.5%
02-05-25	Fri	448.55	14.75	208.7k	3.4%
30-04-25	Wed	433.8	-14.4	172.76k	-3.2%
29-04-25	Tue	448.2	-0.2	156.5k	0.0%
28-04-25	Mon	448.4	6.1	137.04k	1.4%
25-04-25	Fri	442.3	-18.15	298.49k	-3.9%
24-04-25	Thu	460.45	-4.1	231.26k	-0.9%
23-04-25	Wed	464.55	-11.75	439.61k	-2.5%
22-04-25	Tue	476.3	20.2	467.31k	4.4%
21-04-25	Mon	456.1	6.2	243.76k	1.4%
17-04-25	Thu	449.9	-8.25	195.84k	-1.8%
16-04-25	Wed	458.15	-3	98.51k	-0.7%
15-04-25	Tue	461.15	9.5	264.55k	2.1%
11-04-25	Fri	451.65	13	147.37k	3.0%
09-04-25	Wed	438.65	-6.25	125.15k	-1.4%
08-04-25	Tue	444.9	5.8	117.81k	1.3%
07-04-25	Mon	446.3	-9.5	410.51k	-2.1%
04-04-25	Fri	439.1	-7.2	315.18k	-1.6%
03-04-25	Thu	455.8	4.55	143.98k	1.0%