iifl-logo

Rategain Travel Technologies Ltd Historical Data

549.65
(1.99%)
Sep 2, 2025|11:09:58 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

02/08/2025calendar-icon
02/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

04-Aug-2025

443.85

447.55433.3439.9524,65727,38,94,399.053,52,880

05-Aug-2025

442.6

443436439.94,8204,38,21,477.2548,705

06-Aug-2025

439.65

440.6424427.2513,27611,49,59,152.751,62,852

07-Aug-2025

430

444417.6439.2533,35465,44,79,112.958,38,538

08-Aug-2025

443

490.5442.854741,20,3632,29,46,07,789.214,36,798

11-Aug-2025

484

484.35468.5476.721,69228,41,12,533.151,82,948

12-Aug-2025

474.1

497470.95491.2532,72644,15,47,834.153,29,947

13-Aug-2025

492

497485.7489.618,44914,31,14,476.351,19,189

14-Aug-2025

489.9

498486.5488.611,63911,70,94,185.81,04,367

18-Aug-2025

492.6

496.4476.45484.3512,66612,04,73,239.451,18,768

19-Aug-2025

484

492.8479.55491.1512,1106,83,86,740.7578,112

20-Aug-2025

487

502487497.613,15413,29,26,154.751,42,476

21-Aug-2025

499.05

503.55494.8498.0510,25810,53,75,165.451,18,705

22-Aug-2025

500

500492495.055,8816,07,37,324.1566,743

25-Aug-2025

495.1

556.25495.1527.251,35,6023,21,67,86,87710,02,143

26-Aug-2025

519.7

534.25510.05512.633,93549,08,49,910.33,49,123

28-Aug-2025

519.3

524.25509.1511.2517,78324,25,16,865.751,71,287

29-Aug-2025

512

520.3508.1511.812,38213,54,88,865.51,04,031

01-Sep-2025

518.05

549517.95538.966,2571,01,78,81,554.358,19,609

Rategain Travel: Related NEWS

RateGain Partners with Profitroom to Expand Hotel Distribution in Middle East & Africa
28 Aug 2025|12:25 PM

Hoteliers will be able to maintain consistent rates and availability across all booking platforms, reducing the chances of overbookings and pricing errors.

Read More
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, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
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.