Price Data Selection & Download
RateGain Travel Share Price All Time Records & Statistics (Dec 2021 - Oct 2026)
1178 daily OHLCV records on NSE from Dec. 2021 to Oct. 2026.
Share Price All Time High
₹1050.00
August 06, 2026
NSE Exchange
Share Price All Time Low
₹235.00
June 30, 2022
NSE Exchange
Highest Volume Trading Day
18,246,530
December 17, 2021 • ₹340.05
NSE Exchange
Share Price History Data (Dec 2021 - Oct 2026)
RATEGAIN daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹840.65 | ₹858.50 | ₹835.20 | ₹849.45 | 304,666 |
| 2026-10-01 | ₹854.00 | ₹881.00 | ₹828.05 | ₹840.65 | 373,023 |
| 2026-09-30 | ₹835.00 | ₹870.00 | ₹823.40 | ₹851.55 | 381,974 |
| 2026-09-29 | ₹827.00 | ₹833.00 | ₹817.00 | ₹830.00 | 203,669 |
| 2026-09-28 | ₹827.00 | ₹834.00 | ₹814.05 | ₹828.70 | 175,709 |
| 2026-09-25 | ₹826.00 | ₹833.00 | ₹815.00 | ₹827.75 | 119,666 |
| 2026-09-24 | ₹848.00 | ₹853.00 | ₹820.00 | ₹824.00 | 229,457 |
| 2026-09-23 | ₹841.30 | ₹853.95 | ₹828.30 | ₹851.80 | 259,610 |
| 2026-09-22 | ₹844.90 | ₹858.00 | ₹834.00 | ₹837.50 | 277,542 |
| 2026-09-21 | ₹844.00 | ₹856.90 | ₹832.20 | ₹842.30 | 399,753 |
| 2026-09-18 | ₹865.80 | ₹873.85 | ₹850.10 | ₹858.40 | 539,083 |
| 2026-09-17 | ₹853.95 | ₹871.00 | ₹853.95 | ₹865.45 | 103,532 |
| 2026-09-16 | ₹869.00 | ₹875.00 | ₹849.85 | ₹860.95 | 140,820 |
| 2026-09-15 | ₹879.00 | ₹897.00 | ₹868.65 | ₹878.65 | 262,687 |
| 2026-09-11 | ₹861.85 | ₹887.20 | ₹851.60 | ₹878.25 | 249,314 |
| 2026-09-10 | ₹841.00 | ₹872.00 | ₹833.25 | ₹866.45 | 296,382 |
| 2026-09-09 | ₹860.00 | ₹862.00 | ₹835.00 | ₹841.40 | 497,731 |
| 2026-09-08 | ₹858.40 | ₹871.00 | ₹847.00 | ₹862.70 | 295,189 |
| 2026-09-07 | ₹854.00 | ₹861.65 | ₹843.20 | ₹856.50 | 226,177 |
| 2026-09-04 | ₹870.00 | ₹888.45 | ₹845.00 | ₹851.15 | 551,109 |
| 2026-09-03 | ₹883.85 | ₹889.00 | ₹854.55 | ₹869.75 | 544,026 |
| 2026-09-02 | ₹907.00 | ₹914.70 | ₹871.25 | ₹875.35 | 602,952 |
| 2026-09-01 | ₹930.70 | ₹939.30 | ₹904.15 | ₹911.25 | 395,580 |
| 2026-08-31 | ₹935.00 | ₹953.00 | ₹915.75 | ₹937.70 | 488,881 |
| 2026-08-28 | ₹915.00 | ₹939.00 | ₹915.00 | ₹933.95 | 227,209 |
| 2026-08-27 | ₹939.20 | ₹943.75 | ₹911.00 | ₹918.25 | 344,863 |
| 2026-08-26 | ₹944.05 | ₹952.75 | ₹929.20 | ₹934.05 | 238,595 |
| 2026-08-25 | ₹965.00 | ₹968.95 | ₹936.10 | ₹946.05 | 366,847 |
| 2026-08-24 | ₹992.00 | ₹1009.00 | ₹956.00 | ₹962.10 | 536,846 |
| 2026-08-21 | ₹943.00 | ₹1003.00 | ₹932.40 | ₹990.05 | 958,135 |
| 2026-08-20 | ₹930.60 | ₹955.00 | ₹922.95 | ₹943.75 | 342,166 |
| 2026-08-19 | ₹937.65 | ₹942.90 | ₹920.00 | ₹930.60 | 191,450 |
| 2026-08-18 | ₹955.00 | ₹955.35 | ₹926.55 | ₹935.95 | 308,664 |
| 2026-08-17 | ₹942.70 | ₹955.50 | ₹930.30 | ₹949.50 | 267,690 |
| 2026-08-14 | ₹888.90 | ₹944.90 | ₹888.50 | ₹942.60 | 639,243 |
| 2026-08-13 | ₹939.00 | ₹939.00 | ₹878.65 | ₹885.05 | 503,978 |
| 2026-08-12 | ₹912.00 | ₹935.00 | ₹909.30 | ₹932.65 | 342,776 |
| 2026-08-11 | ₹937.10 | ₹938.50 | ₹897.55 | ₹908.85 | 515,196 |
| 2026-08-10 | ₹966.50 | ₹991.90 | ₹928.00 | ₹932.55 | 842,671 |
| 2026-08-07 | ₹960.00 | ₹973.50 | ₹925.60 | ₹949.15 | 909,625 |
| 2026-08-06 | ₹978.40 | ₹1050.00 | ₹921.15 | ₹944.95 | 4,578,350 |
| 2026-08-05 | ₹980.70 | ₹983.60 | ₹967.20 | ₹978.40 | 234,101 |
| 2026-08-04 | ₹974.00 | ₹987.00 | ₹953.50 | ₹970.70 | 601,765 |
| 2026-08-03 | ₹929.00 | ₹978.90 | ₹927.00 | ₹965.40 | 757,521 |
| 2026-07-31 | ₹900.10 | ₹925.00 | ₹900.10 | ₹918.40 | 175,349 |
| 2026-07-30 | ₹923.15 | ₹923.15 | ₹892.05 | ₹896.45 | 169,028 |
| 2026-07-29 | ₹911.60 | ₹935.35 | ₹905.55 | ₹923.15 | 354,006 |
| 2026-07-28 | ₹900.50 | ₹931.50 | ₹900.50 | ₹908.25 | 219,533 |
| 2026-07-27 | ₹899.00 | ₹929.00 | ₹895.00 | ₹905.80 | 189,729 |
| 2026-07-24 | ₹870.00 | ₹904.80 | ₹850.65 | ₹900.40 | 192,327 |
| 2026-07-23 | ₹896.00 | ₹902.15 | ₹875.00 | ₹877.20 | 151,605 |
| 2026-07-22 | ₹920.00 | ₹924.95 | ₹885.55 | ₹896.40 | 462,325 |
| 2026-07-21 | ₹951.05 | ₹962.00 | ₹921.10 | ₹926.40 | 255,742 |
| 2026-07-20 | ₹944.90 | ₹969.45 | ₹936.00 | ₹948.45 | 248,897 |
| 2026-07-17 | ₹965.80 | ₹973.80 | ₹925.55 | ₹950.70 | 402,406 |
| 2026-07-16 | ₹978.70 | ₹985.95 | ₹962.15 | ₹971.80 | 197,082 |
| 2026-07-15 | ₹960.00 | ₹997.25 | ₹955.80 | ₹977.20 | 1,234,367 |
| 2026-07-14 | ₹946.70 | ₹958.00 | ₹933.00 | ₹952.25 | 365,388 |
| 2026-07-13 | ₹937.25 | ₹960.00 | ₹931.05 | ₹946.70 | 227,121 |
| 2026-07-10 | ₹949.90 | ₹950.00 | ₹927.55 | ₹944.70 | 238,213 |
| 2026-07-09 | ₹921.95 | ₹962.25 | ₹918.55 | ₹941.75 | 499,009 |
| 2026-07-08 | ₹947.00 | ₹970.00 | ₹910.45 | ₹916.85 | 511,896 |
| 2026-07-07 | ₹944.05 | ₹951.60 | ₹929.70 | ₹948.50 | 211,264 |
| 2026-07-06 | ₹941.10 | ₹960.00 | ₹930.40 | ₹944.05 | 387,738 |
| 2026-07-03 | ₹949.80 | ₹960.00 | ₹928.40 | ₹941.05 | 582,494 |
| 2026-07-02 | ₹909.00 | ₹949.80 | ₹907.90 | ₹945.20 | 921,001 |
| 2026-07-01 | ₹901.00 | ₹918.95 | ₹892.15 | ₹902.95 | 715,038 |
| 2026-06-30 | ₹866.00 | ₹900.00 | ₹855.40 | ₹899.15 | 762,302 |
| 2026-06-29 | ₹840.95 | ₹868.85 | ₹830.00 | ₹864.40 | 386,398 |
| 2026-06-25 | ₹862.95 | ₹872.15 | ₹837.60 | ₹840.95 | 291,667 |
| 2026-06-24 | ₹850.00 | ₹865.15 | ₹839.60 | ₹860.20 | 271,456 |
| 2026-06-23 | ₹873.35 | ₹898.00 | ₹840.10 | ₹846.90 | 433,794 |
| 2026-06-22 | ₹874.70 | ₹882.60 | ₹867.70 | ₹873.35 | 165,669 |
| 2026-06-19 | ₹883.85 | ₹895.00 | ₹853.15 | ₹867.70 | 962,428 |
| 2026-06-18 | ₹888.90 | ₹901.60 | ₹880.00 | ₹889.00 | 489,709 |
| 2026-06-17 | ₹845.05 | ₹890.80 | ₹842.55 | ₹886.20 | 863,360 |
| 2026-06-16 | ₹829.75 | ₹849.90 | ₹815.65 | ₹844.35 | 624,904 |
| 2026-06-15 | ₹814.90 | ₹842.95 | ₹801.15 | ₹824.55 | 1,130,316 |
| 2026-06-12 | ₹788.00 | ₹797.00 | ₹775.00 | ₹783.05 | 327,158 |
| 2026-06-11 | ₹785.00 | ₹797.65 | ₹764.30 | ₹772.75 | 612,451 |
| 2026-06-10 | ₹749.90 | ₹790.00 | ₹737.00 | ₹783.60 | 766,286 |
| 2026-06-09 | ₹750.50 | ₹763.80 | ₹744.15 | ₹750.50 | 442,616 |
| 2026-06-08 | ₹741.00 | ₹766.10 | ₹740.05 | ₹745.75 | 166,961 |
| 2026-06-05 | ₹779.50 | ₹779.50 | ₹755.00 | ₹758.70 | 333,958 |
| 2026-06-04 | ₹764.95 | ₹784.00 | ₹760.00 | ₹771.00 | 451,261 |
| 2026-06-03 | ₹774.80 | ₹774.80 | ₹752.20 | ₹765.25 | 213,632 |
| 2026-06-02 | ₹780.15 | ₹790.00 | ₹760.00 | ₹774.80 | 786,893 |
| 2026-06-01 | ₹754.50 | ₹802.00 | ₹748.00 | ₹777.15 | 1,621,691 |
| 2026-05-29 | ₹736.20 | ₹766.70 | ₹725.10 | ₹746.45 | 1,234,116 |
| 2026-05-27 | ₹736.00 | ₹752.00 | ₹726.60 | ₹728.90 | 444,818 |
| 2026-05-26 | ₹725.85 | ₹739.70 | ₹719.25 | ₹730.50 | 373,056 |
| 2026-05-25 | ₹717.00 | ₹743.70 | ₹699.00 | ₹725.85 | 1,298,957 |
| 2026-05-22 | ₹666.00 | ₹735.90 | ₹627.55 | ₹714.45 | 10,404,211 |
| 2026-05-21 | ₹671.35 | ₹685.00 | ₹645.55 | ₹652.45 | 2,581,648 |
| 2026-05-20 | ₹673.55 | ₹682.00 | ₹656.95 | ₹659.50 | 307,225 |
| 2026-05-19 | ₹645.25 | ₹679.00 | ₹644.55 | ₹673.60 | 617,636 |
| 2026-05-18 | ₹623.35 | ₹646.80 | ₹623.35 | ₹644.55 | 558,259 |
| 2026-05-15 | ₹640.25 | ₹640.25 | ₹623.00 | ₹625.35 | 74,642 |
| 2026-05-14 | ₹626.00 | ₹654.95 | ₹611.10 | ₹643.30 | 262,290 |
| 2026-05-13 | ₹618.95 | ₹633.95 | ₹615.20 | ₹626.10 | 350,279 |
| 2026-05-12 | ₹648.15 | ₹651.90 | ₹614.00 | ₹618.95 | 526,835 |
| 2026-05-11 | ₹633.50 | ₹683.45 | ₹616.20 | ₹658.00 | 616,647 |
| 2026-05-08 | ₹634.00 | ₹645.00 | ₹629.10 | ₹634.75 | 180,047 |
| 2026-05-07 | ₹639.00 | ₹647.20 | ₹626.25 | ₹634.20 | 380,489 |
| 2026-05-06 | ₹605.50 | ₹642.00 | ₹603.00 | ₹637.85 | 343,425 |
| 2026-05-05 | ₹607.25 | ₹609.80 | ₹596.00 | ₹604.90 | 133,917 |
| 2026-05-04 | ₹608.40 | ₹613.25 | ₹590.10 | ₹605.05 | 159,244 |
| 2026-04-30 | ₹575.10 | ₹612.95 | ₹575.10 | ₹602.60 | 1,028,705 |
| 2026-04-29 | ₹589.50 | ₹589.75 | ₹571.10 | ₹581.05 | 170,611 |
| 2026-04-28 | ₹588.70 | ₹596.40 | ₹576.90 | ₹588.40 | 618,644 |
| 2026-04-27 | ₹592.60 | ₹608.85 | ₹585.10 | ₹592.50 | 235,838 |
| 2026-04-24 | ₹586.40 | ₹596.00 | ₹562.70 | ₹589.85 | 1,302,313 |
| 2026-04-23 | ₹570.00 | ₹593.35 | ₹569.05 | ₹585.40 | 308,876 |
| 2026-04-22 | ₹567.25 | ₹579.00 | ₹566.15 | ₹574.00 | 112,760 |
| 2026-04-21 | ₹575.00 | ₹580.30 | ₹567.15 | ₹569.05 | 109,974 |
| 2026-04-20 | ₹579.90 | ₹579.90 | ₹562.20 | ₹569.60 | 209,234 |
| 2026-04-17 | ₹579.45 | ₹593.40 | ₹577.05 | ₹583.65 | 250,312 |
| 2026-04-16 | ₹575.00 | ₹583.90 | ₹563.85 | ₹582.10 | 204,324 |
| 2026-04-15 | ₹570.00 | ₹578.00 | ₹560.00 | ₹574.50 | 461,563 |
| 2026-04-13 | ₹551.10 | ₹559.80 | ₹535.50 | ₹557.45 | 294,613 |
| 2026-04-10 | ₹554.15 | ₹565.60 | ₹549.30 | ₹562.10 | 185,555 |
| 2026-04-09 | ₹560.00 | ₹560.00 | ₹531.70 | ₹552.60 | 318,682 |
| 2026-04-08 | ₹525.30 | ₹555.00 | ₹516.00 | ₹551.95 | 641,312 |
| 2026-04-07 | ₹491.15 | ₹509.75 | ₹491.15 | ₹507.30 | 247,831 |
| 2026-04-06 | ₹485.35 | ₹500.95 | ₹484.85 | ₹498.60 | 279,515 |
| 2026-04-02 | ₹478.00 | ₹497.85 | ₹460.95 | ₹493.50 | 430,786 |
| 2026-04-01 | ₹459.90 | ₹484.40 | ₹451.35 | ₹479.65 | 396,157 |
| 2026-03-30 | ₹468.75 | ₹468.80 | ₹437.00 | ₹438.15 | 608,621 |
| 2026-03-27 | ₹494.00 | ₹494.00 | ₹465.20 | ₹468.75 | 504,817 |
| 2026-03-25 | ₹484.90 | ₹499.90 | ₹478.80 | ₹495.70 | 320,818 |
| 2026-03-24 | ₹482.00 | ₹487.65 | ₹460.00 | ₹480.85 | 364,388 |
| 2026-03-23 | ₹478.30 | ₹478.30 | ₹460.05 | ₹466.75 | 347,428 |
| 2026-03-20 | ₹490.50 | ₹500.70 | ₹480.00 | ₹481.60 | 335,824 |
| 2026-03-19 | ₹507.00 | ₹507.00 | ₹484.00 | ₹485.90 | 209,105 |
| 2026-03-18 | ₹481.00 | ₹513.90 | ₹479.10 | ₹509.30 | 257,982 |
| 2026-03-17 | ₹491.90 | ₹491.90 | ₹479.60 | ₹482.55 | 241,380 |
| 2026-03-16 | ₹490.00 | ₹494.50 | ₹477.75 | ₹486.75 | 170,484 |
| 2026-03-13 | ₹503.00 | ₹508.35 | ₹487.75 | ₹493.00 | 205,761 |
| 2026-03-12 | ₹510.00 | ₹512.50 | ₹494.00 | ₹509.85 | 290,675 |
| 2026-03-11 | ₹496.10 | ₹513.60 | ₹494.50 | ₹510.90 | 410,398 |
| 2026-03-10 | ₹478.05 | ₹503.95 | ₹471.05 | ₹496.10 | 487,865 |
| 2026-03-09 | ₹471.80 | ₹476.90 | ₹460.10 | ₹469.85 | 468,957 |
| 2026-03-06 | ₹479.20 | ₹483.00 | ₹467.30 | ₹479.85 | 262,652 |
| 2026-03-05 | ₹479.90 | ₹483.90 | ₹460.50 | ₹479.15 | 279,357 |
| 2026-03-04 | ₹489.00 | ₹492.70 | ₹471.60 | ₹477.95 | 318,208 |
| 2026-03-02 | ₹496.25 | ₹520.00 | ₹489.00 | ₹493.75 | 370,788 |
| 2026-02-27 | ₹517.00 | ₹534.50 | ₹514.20 | ₹529.35 | 438,961 |
| 2026-02-26 | ₹511.00 | ₹520.45 | ₹505.30 | ₹512.65 | 376,855 |
| 2026-02-25 | ₹523.00 | ₹523.00 | ₹495.40 | ₹509.10 | 685,038 |
| 2026-02-24 | ₹535.75 | ₹536.60 | ₹505.05 | ₹513.00 | 471,294 |
| 2026-02-23 | ₹547.00 | ₹551.00 | ₹530.65 | ₹535.80 | 606,157 |
| 2026-02-20 | ₹543.40 | ₹549.40 | ₹535.00 | ₹547.90 | 209,331 |
| 2026-02-19 | ₹563.40 | ₹565.50 | ₹541.70 | ₹544.85 | 243,203 |
| 2026-02-18 | ₹575.55 | ₹576.00 | ₹558.90 | ₹563.30 | 257,268 |
| 2026-02-17 | ₹538.05 | ₹590.00 | ₹536.55 | ₹578.85 | 875,271 |
| 2026-02-16 | ₹535.05 | ₹546.70 | ₹523.50 | ₹538.80 | 450,263 |
| 2026-02-13 | ₹565.75 | ₹583.90 | ₹480.50 | ₹547.85 | 4,456,682 |
| 2026-02-12 | ₹586.00 | ₹589.65 | ₹569.50 | ₹571.10 | 367,196 |
| 2026-02-11 | ₹592.90 | ₹605.60 | ₹587.00 | ₹591.30 | 250,427 |
| 2026-02-10 | ₹603.45 | ₹603.45 | ₹587.50 | ₹592.90 | 221,528 |
| 2026-02-09 | ₹592.45 | ₹603.50 | ₹586.60 | ₹594.15 | 182,345 |
| 2026-02-06 | ₹601.00 | ₹609.00 | ₹580.10 | ₹582.75 | 697,092 |
| 2026-02-05 | ₹630.90 | ₹630.90 | ₹584.65 | ₹605.40 | 996,640 |
| 2026-02-04 | ₹639.45 | ₹649.00 | ₹625.10 | ₹628.85 | 252,998 |
| 2026-02-03 | ₹659.85 | ₹659.85 | ₹624.00 | ₹647.15 | 215,673 |
| 2026-02-02 | ₹611.55 | ₹642.50 | ₹608.85 | ₹638.20 | 242,790 |
| 2026-02-01 | ₹613.85 | ₹643.05 | ₹604.75 | ₹629.45 | 163,653 |
| 2026-01-30 | ₹569.70 | ₹616.50 | ₹564.60 | ₹612.10 | 457,931 |
| 2026-01-29 | ₹590.90 | ₹592.00 | ₹565.80 | ₹576.45 | 269,808 |
| 2026-01-28 | ₹607.00 | ₹615.15 | ₹585.10 | ₹590.90 | 291,283 |
| 2026-01-27 | ₹612.00 | ₹625.00 | ₹593.05 | ₹609.35 | 217,410 |
| 2026-01-23 | ₹647.70 | ₹651.05 | ₹610.05 | ₹615.00 | 2,271,781 |
| 2026-01-22 | ₹639.00 | ₹658.15 | ₹637.15 | ₹646.40 | 176,131 |
| 2026-01-21 | ₹642.00 | ₹649.85 | ₹624.40 | ₹631.95 | 836,272 |
| 2026-01-20 | ₹660.35 | ₹660.35 | ₹643.00 | ₹649.95 | 210,308 |
| 2026-01-19 | ₹661.20 | ₹666.00 | ₹650.60 | ₹663.15 | 111,013 |
| 2026-01-16 | ₹658.00 | ₹679.00 | ₹658.00 | ₹667.35 | 142,895 |
| 2026-01-14 | ₹657.65 | ₹669.00 | ₹653.00 | ₹664.65 | 67,573 |
| 2026-01-13 | ₹652.95 | ₹674.55 | ₹647.15 | ₹661.75 | 143,782 |
| 2026-01-12 | ₹651.25 | ₹659.70 | ₹636.35 | ₹651.55 | 294,211 |
| 2026-01-09 | ₹673.25 | ₹673.25 | ₹653.05 | ₹655.60 | 137,401 |
| 2026-01-08 | ₹682.00 | ₹692.40 | ₹670.10 | ₹673.25 | 124,457 |
| 2026-01-07 | ₹678.90 | ₹693.30 | ₹675.50 | ₹686.00 | 148,068 |
| 2026-01-06 | ₹696.60 | ₹696.60 | ₹676.05 | ₹678.80 | 114,169 |
| 2026-01-05 | ₹695.60 | ₹708.95 | ₹690.70 | ₹697.90 | 163,917 |
| 2026-01-02 | ₹700.00 | ₹700.00 | ₹685.90 | ₹693.85 | 136,972 |
| 2026-01-01 | ₹694.40 | ₹716.00 | ₹694.40 | ₹702.00 | 333,676 |
RateGain Travel Share Price Performance Analysis (Dec 2021 - Oct 2026)
RATEGAIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.00%
₹702.00 → ₹849.45
Year to Date
Price Volatility
22.63%
Medium Volatility
Year to Date
Average Daily Volume
519,055
Year to Date Average
NSE Exchange
RateGain Travel Share Price History – Frequently Asked Questions
Common questions about RATEGAIN historical data and records. For live price, key ratios and fundamentals, see RateGain Travel share price screener.
What is the all-time high share price of RateGain Travel (RATEGAIN)?
The all-time high share price of RateGain Travel was ₹1050.0 recorded on August 06, 2026 on the NSE exchange.
What is the all-time low share price of RateGain Travel (RATEGAIN)?
The all-time low share price of RateGain Travel was ₹235.0 recorded on June 30, 2022 on the NSE exchange.
How can I download RATEGAIN historical share price data?
You can download RateGain Travel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RATEGAIN shares?
The highest trading volume day for RateGain Travel was 18,246,530 shares traded on December 17, 2021 on the NSE exchange, with share price at ₹340.05.