iifl-logo

Rategain Travel Technologies Ltd Historical Data

449.8
(1.08%)
Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Rategain Travel Technologies Ltd Historical Data

10/05/2025calendar-icon
10/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

449

465.9442.5463.412,25513,19,46,736.61,44,528

13-May-2025

466

477459.25474.38,5596,82,79,545.4568,960

14-May-2025

478.9

486.6470.8481.4514,18910,12,11,692.6598,367

15-May-2025

483.85

491.75479.8488.258,8347,18,38,612.261,541

16-May-2025

491.75

494.7484.85488.88,0876,79,69,070.6578,256

19-May-2025

490

509484.55505.2512,33024,63,64,314.53,73,195

20-May-2025

508.8

524493.1495.315,72017,44,60,011.951,74,233

21-May-2025

491.05

506.8488.25505.0510,24612,64,41,571.751,43,963

22-May-2025

504.15

504.45496502.156,4828,06,47,186.71,05,732

23-May-2025

504.45

509.6497505.055,0794,00,93,035.637,608

26-May-2025

517.6

568.2511.55525.482,2741,20,42,65,525.754,16,446

27-May-2025

495

507.75469.1472.0562,9961,01,99,77,723.810,11,216

28-May-2025

476

480.8465.2466.417,56427,77,55,372.62,72,071

29-May-2025

465

466.3447448.6520,96550,79,95,614.158,47,077

30-May-2025

450.05

451.95442443.813,91914,68,68,313.21,74,306

02-Jun-2025

444.65

458.2439.6441.6520,49733,38,44,967.954,47,969

03-Jun-2025

444.65

445.85434.25441.6512,67617,61,90,1292,40,892

04-Jun-2025

442.1

457.65441.05455.6510,78635,85,36,585.456,28,444

05-Jun-2025

455.65

455.75445.3446.413,25912,35,27,729.851,34,226

06-Jun-2025

448.55

452.74444458,66426,46,16,727.354,95,577

09-Jun-2025

447.3

455.45447.2449.812,9457,86,71,480.6592,209

Rategain Travel: Related NEWS

RateGain Travel Q4 FY25 EBITDA Rises 12% YoY; Margins Expand to 23.2%
27 May 2025|10:10 PM

RateGain increased its global headcount to 821 professionals at the quarter end and attrition remained manageable at 10.5%, speaking to stable workforce management.

Read More
RateGain Partners with Sky Airline to Boost AI-Driven Pricing Strategy
17 Apr 2025|01:51 PM

Through this integration, Sky Airline will be able to sharpen its pricing strategy, facilitating quicker, data-driven decisions that enhance revenue across its growing operations.

Read More
RateGain Partners with Nok Air to Enhance AI-Powered Pricing Strategy
21 Feb 2025|10:47 AM

Under the collaboration, RateGain’s AI-powered pricing intelligence platform, AirGain, will be integrated into Nok Air to enable better pricing strategies.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.