Stock listing
NSE:RATEGAIN RateGain Travel Technologies Ltd. Share Price
Home listing (NSE) of RateGain Travel Technologies Ltd.
Follow RateGain Travel Technologies Ltd. into a list and get an email when it puts out news.
Share price · NSE:RATEGAIN
₹819.45 INR +24.25 (+3.0%)
Close on Nov 5, 2026
- Day range
- ₹801.50 – ₹833.00 INRNov 5, 2026
- Volume
- 251,537 sharesNov 5, 2026
- Market cap
- ₹97.09B INRAt the close on Nov 5, 2026 · price × 118.5M shares outstanding
- 52-week range
- ₹437.00 – ₹1,050.00 INRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ₹335.3M INRMedian day 265,189 shares · 3 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:RATEGAIN · Home | ₹819.45 INR | +24.25 (+3.0%) | 251,766 | ₹812.50 | ₹833.00 | ₹801.50 | ₹795.20 | Delayed 15+ min · 3:30 PM GMT+5:30, Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NSE:RATEGAIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹819.45 | +24.25 | +3.0% | ₹812.50 | ₹833.00 | ₹801.50 | 251,537 | |
| ₹795.20 | -25.05 | -3.1% | ₹824.95 | ₹826.00 | ₹788.15 | 222,126 | |
| ₹820.25 | +14.60 | +1.8% | ₹814.25 | ₹831.80 | ₹805.00 | 124,235 | |
| ₹805.65 | +6.70 | +0.8% | ₹798.45 | ₹833.00 | ₹787.60 | 124,401 | |
| ₹798.95 | -11.95 | -1.5% | ₹805.00 | ₹818.95 | ₹787.10 | 166,000 | |
| ₹810.90 | +2.15 | +0.3% | ₹805.00 | ₹817.95 | ₹801.70 | 87,981 | |
| ₹808.75 | +8.35 | +1.0% | ₹800.00 | ₹813.95 | ₹787.85 | 177,456 | |
| ₹800.40 | +18.05 | +2.3% | ₹781.90 | ₹808.00 | ₹773.10 | 184,444 | |
| ₹782.35 | +18.25 | +2.4% | ₹762.45 | ₹788.95 | ₹750.00 | 168,431 | |
| ₹764.10 | -24.00 | -3.0% | ₹779.75 | ₹792.25 | ₹752.00 | 389,452 | |
| ₹788.10 | +8.40 | +1.1% | ₹768.90 | ₹799.95 | ₹761.00 | 245,415 | |
| ₹779.70 | -19.85 | -2.5% | ₹799.55 | ₹804.40 | ₹760.00 | 435,490 | |
| ₹799.55 | -27.65 | -3.3% | ₹826.70 | ₹826.70 | ₹791.05 | 320,611 | |
| ₹827.20 | -0.20 | 0.0% | ₹831.60 | ₹836.50 | ₹821.20 | 126,305 | |
| ₹827.40 | -36.75 | -4.3% | ₹868.50 | ₹891.00 | ₹821.20 | 356,966 | |
| ₹864.15 | -10.75 | -1.2% | ₹874.80 | ₹882.25 | ₹862.00 | 212,259 | |
| ₹874.90 | +12.65 | +1.5% | ₹865.00 | ₹879.90 | ₹856.85 | 251,105 | |
| ₹862.25 | +8.60 | +1.0% | ₹852.00 | ₹865.00 | ₹849.20 | 116,969 | |
| ₹853.65 | +22.70 | +2.7% | ₹830.00 | ₹874.30 | ₹828.00 | 300,830 | |
| ₹830.95 | -23.60 | -2.8% | ₹855.00 | ₹867.95 | ₹828.40 | 148,917 | |
| ₹854.55 | +0.10 | 0.0% | ₹848.05 | ₹863.05 | ₹845.55 | 173,482 | |
| ₹854.45 | +5.00 | +0.6% | ₹850.00 | ₹858.00 | ₹842.05 | 136,700 | |
| ₹849.45 | +8.80 | +1.0% | ₹840.65 | ₹858.50 | ₹835.20 | 304,666 | |
| ₹840.65 | 0.00 | 0.0% | ₹840.65 | ₹840.65 | ₹840.65 | 0 | |
| ₹840.65 | -10.90 | -1.3% | ₹854.00 | ₹881.00 | ₹828.05 | 373,023 | |
| ₹851.55 | +21.55 | +2.6% | ₹835.00 | ₹870.00 | ₹823.40 | 381,974 | |
| ₹830.00 | +1.30 | +0.2% | ₹827.00 | ₹833.00 | ₹817.00 | 203,669 | |
| ₹828.70 | +0.95 | +0.1% | ₹827.00 | ₹834.00 | ₹814.05 | 175,709 | |
| ₹827.75 | +3.75 | +0.5% | ₹826.00 | ₹833.00 | ₹815.00 | 119,666 | |
| ₹824.00 | -27.80 | -3.3% | ₹848.00 | ₹853.00 | ₹820.00 | 229,457 | |
| ₹851.80 | +14.30 | +1.7% | ₹841.30 | ₹853.95 | ₹828.30 | 259,610 | |
| ₹837.50 | -4.80 | -0.6% | ₹844.90 | ₹858.00 | ₹834.00 | 277,542 | |
| ₹842.30 | -16.10 | -1.9% | ₹844.00 | ₹856.90 | ₹832.20 | 399,753 | |
| ₹858.40 | -7.05 | -0.8% | ₹865.80 | ₹873.85 | ₹850.10 | 539,083 | |
| ₹865.45 | +4.50 | +0.5% | ₹853.95 | ₹871.00 | ₹853.95 | 103,532 | |
| ₹860.95 | -17.70 | -2.0% | ₹869.00 | ₹875.00 | ₹849.85 | 140,820 | |
| ₹878.65 | +0.40 | 0.0% | ₹879.00 | ₹897.00 | ₹868.65 | 262,687 | |
| ₹878.25 | 0.00 | 0.0% | ₹878.25 | ₹878.25 | ₹878.25 | 0 | |
| ₹878.25 | +11.80 | +1.4% | ₹861.85 | ₹887.20 | ₹851.60 | 249,314 | |
| ₹866.45 | +25.05 | +3.0% | ₹841.00 | ₹872.00 | ₹833.25 | 296,382 | |
| ₹841.40 | -21.30 | -2.5% | ₹860.00 | ₹862.00 | ₹835.00 | 497,731 | |
| ₹862.70 | +11.55 | +1.4% | ₹858.40 | ₹871.00 | ₹847.00 | 295,189 | |
| ₹851.15 | 0.00 | 0.0% | ₹851.15 | ₹851.15 | ₹851.15 | 0 | |
| ₹851.15 | -18.60 | -2.1% | ₹870.00 | ₹888.45 | ₹845.00 | 551,109 | |
| ₹869.75 | -5.60 | -0.6% | ₹883.85 | ₹889.00 | ₹854.55 | 544,026 | |
| ₹875.35 | -35.90 | -3.9% | ₹907.00 | ₹914.70 | ₹871.25 | 602,952 | |
| ₹911.25 | -26.45 | -2.8% | ₹930.70 | ₹939.30 | ₹904.15 | 395,580 | |
| ₹937.70 | +3.75 | +0.4% | ₹935.00 | ₹953.00 | ₹915.75 | 488,881 | |
| ₹933.95 | +15.70 | +1.7% | ₹915.00 | ₹939.00 | ₹915.00 | 227,209 | |
| ₹918.25 | -15.80 | -1.7% | ₹939.20 | ₹943.75 | ₹911.00 | 344,863 | |
| ₹934.05 | -12.00 | -1.3% | ₹944.05 | ₹952.75 | ₹929.20 | 238,595 | |
| ₹946.05 | -16.05 | -1.7% | ₹965.00 | ₹968.95 | ₹936.10 | 366,847 | |
| ₹962.10 | -27.95 | -2.8% | ₹992.00 | ₹1,009.00 | ₹956.00 | 536,846 | |
| ₹990.05 | +46.30 | +4.9% | ₹943.00 | ₹1,003.00 | ₹932.40 | 958,135 | |
| ₹943.75 | +13.15 | +1.4% | ₹930.60 | ₹955.00 | ₹922.95 | 342,166 | |
| ₹930.60 | -5.35 | -0.6% | ₹937.65 | ₹942.90 | ₹920.00 | 191,450 | |
| ₹935.95 | -13.55 | -1.4% | ₹955.00 | ₹955.35 | ₹926.55 | 308,664 | |
| ₹949.50 | +6.90 | +0.7% | ₹942.70 | ₹955.50 | ₹930.30 | 267,690 | |
| ₹942.60 | +57.55 | +6.5% | ₹888.90 | ₹944.90 | ₹888.50 | 639,243 | |
| ₹885.05 | -47.60 | -5.1% | ₹939.00 | ₹939.00 | ₹878.65 | 503,978 | |
| ₹932.65 | +23.80 | +2.6% | ₹912.00 | ₹935.00 | ₹909.30 | 342,776 | |
| ₹908.85 | -23.70 | -2.5% | ₹937.10 | ₹938.50 | ₹897.55 | 515,196 | |
| ₹932.55 | -16.60 | -1.7% | ₹966.50 | ₹991.90 | ₹928.00 | 842,671 | |
| ₹949.15 | +4.20 | +0.4% | ₹960.00 | ₹973.50 | ₹925.60 | 909,625 | |
| ₹944.95 | -33.45 | -3.4% | ₹978.40 | ₹1,050.00 | ₹921.15 | 4,578,350 | |
| ₹978.40 | +7.70 | +0.8% | ₹980.70 | ₹983.60 | ₹967.20 | 234,101 |
- Ticker
- NSE:RATEGAIN
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Nov 5, 2026
Rategain Travel Technologies Limited has informed the Exchange regarding a press release dated November 05, 2026, titled "Financial results".
Latest deck · Nov 5, 2026
Q2 & H1 FY2027 Earnings Presentation
Earnings · 34 slides
Latest news
Rategain Travel Technologies Limited has informed the Exchange regarding a press release dated October 08, 2026, titled "Press Release on Sojern Convenes European Destination Leaders in Athens for SecondAnnual Destinations Advisory Board ".
Oct 8, 2026
Closed ₹830.95 (-2.8%) on Oct 8, 2026
Rategain Travel Technologies Limited has informed the Exchange regarding a press release dated October 07, 2026, titled "Press Release on RateGain Partners with Vietnam Airlines to Strengthen Competitive Pricing Intelligence ".
Oct 7, 2026
Closed ₹854.55 (0.0%) on Oct 7, 2026
Rategain Travel Technologies Ltd. Press Release Sep 28 2026
Sep 28, 2026
Closed ₹828.70 (+0.1%) on Sep 28, 2026
Rategain Travel Technologies Ltd. Press Release Sep 22 2026
Sep 22, 2026
Closed ₹837.50 (-0.6%) on Sep 22, 2026
Rategain Travel Technologies Ltd. Press Release Sep 18 2026
Sep 18, 2026
Closed ₹858.40 (-0.8%) on Sep 18, 2026
Rategain Travel Technologies Ltd. Press Release Sep 15 2026
Sep 15, 2026
Closed ₹860.95 (-2.0%) on Sep 16, 2026
Rategain Travel Technologies Ltd. Press Release Sep 10 2026
Sep 10, 2026
Closed ₹866.45 (+3.0%) on Sep 10, 2026
Rategain Travel Technologies Ltd. Press Release Aug 27 2026
Aug 27, 2026
Closed ₹918.25 (-1.7%) on Aug 27, 2026
Rategain Travel Technologies Ltd. Press Release Aug 24 2026
Aug 24, 2026
Closed ₹946.05 (-1.7%) on Aug 25, 2026
Decks
Q2 & H1 FY2027 Earnings Presentation
Earnings · 34 slides · Nov 5, 2026
Q1 FY2027 Earnings Presentation
Earnings · 30 slides · Aug 6, 2026
Q4 FY2026 Earnings Presentation
Earnings · 35 slides · May 21, 2026
Q4 & FY2026 Earnings Presentation
Earnings · 35 slides · May 21, 2026
RateGain Travel Technologies Ltd. on 6ix
- News releases
- 60 in the last 12 months · 261 in all · newest Nov 5, 2026 · oldest 2022
- Decks
- 27 decks · latest Nov 5, 2026
Where RateGain Travel Technologies Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:RATEGAIN · Home listing · This page | NSE | India | INR |
| BSE:RATEGAIN | BSE | India | INR |
Log in to ask 6ix AI your own questions about RateGain Travel Technologies Ltd.