CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
RateGain Travel Technologies Ltd.
BSE CODE: 543417
|
NSE CODE:
RATEGAIN
|
ISIN CODE : INE0CLI01024
|
26-Sep-2024 Hrs IST
BSE
NSE
Rs.
730.50
-8.25
( -1.12% )
Prev Close (
Rs.
)
738.75
Open (
Rs.
)
744.00
High (
Rs.
)
744.00
Low (
Rs.
)
725.15
Volume
12238
Week Avg.Volume
14560
52 WK High-Low Range(
Rs.
)
547
921.1
BSE
NSE
Rs.
730.15
-7.75
( -1.05% )
Prev Close (
Rs.
)
737.90
Open (
Rs.
)
736.00
High (
Rs.
)
736.00
Low (
Rs.
)
725.10
Volume
139519
Week Avg.Volume
618062
52 WK High-Low Range(
Rs.
)
558.45
921.7
BSE
Rs.
730.50
-8.25
( -1.12% )
Prev Close (
Rs.
)
738.75
Open (
Rs.
)
744.00
High (
Rs.
)
744.00
Low (
Rs.
)
725.15
Volume
12238
Week Avg.Volume
14560
52 WK High-Low Range(
Rs.
)
547
921.1
NSE
730.15
-7.75
( -1.05% )
Prev Close (
Rs.
)
737.90
Open (
Rs.
)
736.00
High (
Rs.
)
736.00
Low (
Rs.
)
725.10
Volume
139519
Week Avg.Volume
618062
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
26-Sep-2024
744.00
744.00
725.15
730.50
12238
8928492
25-Sep-2024
749.60
749.60
729.25
738.75
6983
5142463
24-Sep-2024
750.20
751.10
731.00
734.90
6624
4921091
23-Sep-2024
765.00
765.00
742.95
757.15
4799
3608341
20-Sep-2024
744.90
778.00
716.80
750.10
32266
24116388
19-Sep-2024
755.30
763.05
718.35
730.25
24451
17908867
18-Sep-2024
755.00
758.00
739.05
755.30
18146
13529291
17-Sep-2024
767.90
767.90
736.65
752.45
5585
4175652
16-Sep-2024
745.20
758.55
739.80
742.10
7715
5768483
13-Sep-2024
750.00
750.00
734.65
745.25
6603
4900225
Page
1
of
2
PREV
||
NEXT