RateGain Travel Technologies Limited (RATEGAIN.NS)
INR 448.55
(3.4%)
INR 448.55
(3.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Mar, 2025 | 490.0 | 490.0 | 471.1 | 481.8 | 393.69 Thousand |
| 28 Feb, 2025 | 502.85 | 502.85 | 483.8 | 490.0 | 536.88 Thousand |
| 27 Feb, 2025 | 506.0 | 507.45 | 492.6 | 502.85 | 287.46 Thousand |
| 25 Feb, 2025 | 501.0 | 511.0 | 490.15 | 501.85 | 378.64 Thousand |
| 24 Feb, 2025 | 530.0 | 530.0 | 496.05 | 499.35 | 390.82 Thousand |
| 21 Feb, 2025 | 527.95 | 540.0 | 524.3 | 536.45 | 323.45 Thousand |
| 20 Feb, 2025 | 498.0 | 542.0 | 496.5 | 527.95 | 1.3 Million |
| 19 Feb, 2025 | 488.0 | 504.25 | 475.0 | 495.9 | 1.73 Million |
| 18 Feb, 2025 | 548.0 | 558.0 | 486.35 | 491.85 | 992.65 Thousand |
| 17 Feb, 2025 | 608.95 | 609.5 | 528.5 | 539.9 | 1.48 Million |
FORTIS
MOOIF
FLNT
4784
5952
KSOLVES