BSE · RATEGAIN · stock
RateGain Travel Technologies Limited (RATEGAIN) stock price history
Every BSE trading session of RateGain Travel Technologies Limited from Dec 17, 2021 to Nov 13, 2026: 1,208 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RATEGAIN adjusted close, 2021 to 2026
- ₹988.60
- All time high, 2026
- ₹1,053
- 52 week high, ₹438.00 low
- 1,208
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RATEGAIN key facts
- RateGain Travel Technologies Limited (RATEGAIN) closed at ₹674.40 on Nov 13, 2026 on BSE.
- RATEGAIN's all time high close is ₹988.60, set on Aug 21, 2026; its all time low close is ₹238.95 on Jun 30, 2022.
- RATEGAIN's 52 week range is ₹438.00 to ₹1,053.
- RATEGAIN returned -2.1% over the year to Nov 13, 2026.
- Since Dec 17, 2021 RATEGAIN returned +98%, +14.9% a year compounded.
- RATEGAIN's deepest drawdown was -53.6% from Jan 18, 2022 to Jun 30, 2022.
- DataCedar holds 1,208 daily sessions of RATEGAIN history from Dec 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RATEGAIN price chart, 2021 to 2026
RATEGAIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.0% |
| 3 months | -23.9% |
| 6 months | +7.8% |
| Year to date | -0.3% |
| 1 year | -2.1% |
| 3 years | -6.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | +98.1% |
| Compound annual growth, 4.9 years | +14.9% |
RATEGAIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹988.60 on Aug 21, 2026
- All time low close
- ₹238.95 on Jun 30, 2022
- 52 week high
- ₹1,053 on Aug 6, 2026
- 52 week low
- ₹438.00 on Mar 30, 2026
- Deepest drawdown
- -53.6% from Jan 18, 2022 to Jun 30, 2022, recovered Aug 9, 2023
- Best single session
- +14.1% on Mar 17, 2022
- Worst single session
- -12.6% on Feb 17, 2025
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +157%
- Worst calendar year
- 2022, -23%
RATEGAIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 17, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹691.00 | ₹1,053 | ₹438.00 | ₹674.40 | -2.4% | 10.9M | 211 |
| 2025 | ₹715.10 | ₹762.30 | ₹365.00 | ₹690.90 | -4.7% | 9.7M | 248 |
| 2024 | ₹730.45 | ₹921.10 | ₹621.05 | ₹725.05 | -0.7% | 7.7M | 245 |
| 2023 | ₹284.00 | ₹772.30 | ₹284.00 | ₹730.45 | +156.7% | 13.9M | 245 |
| 2022 | ₹375.90 | ₹525.00 | ₹236.05 | ₹284.60 | -23.4% | 16.7M | 248 |
| 2021 | ₹364.80 | ₹411.15 | ₹312.35 | ₹371.75 | n/a | 2.7M | 11 |
RATEGAIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹674.40 | -15.6% |
| October 2026 | ₹799.35 | -6.3% |
| September 2026 | ₹852.90 | -8.8% |
| August 2026 | ₹935.55 | +1.9% |
| July 2026 | ₹918.00 | +2.1% |
| June 2026 | ₹899.05 | +20.5% |
| May 2026 | ₹746.15 | +23.8% |
| April 2026 | ₹602.50 | +37.2% |
| March 2026 | ₹439.15 | -16.7% |
| February 2026 | ₹527.35 | -13.9% |
| January 2026 | ₹612.30 | -11.4% |
| December 2025 | ₹690.90 | -2.8% |
About the RATEGAIN data
Daily bars. 1,208 sessions from Dec 17, 2021 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ARATEGAIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RASANDIK Rasandik Engineering Industries India Limited
- RASIELEC Rasi Electrodes Limited
- RASRESOR Ras Resorts and Apart Hotels Limited
- RASSIREF Raasi Refractories Limited
- RATHIBAR Rathi Bars Limited
- RATHIST Rathi Steel And Power Limited
- RATNABHUMI Ratnabhumi Developers Limited
- RATNAMANI Ratnamani Metals & Tubes Limited
Common questions
RATEGAIN share price history
