NSE · RATEGAIN · stock
Rategain Travel Technologies Limited (RATEGAIN) stock price history
Every NSE trading session of Rategain Travel Technologies Limited from Dec 17, 2021 to Sep 28, 2026: 1,185 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
- ₹990.05
- All time high, 2026
- ₹1,050
- 52 week high, ₹437.00 low
- 1,185
- Daily sessions since 2021
Last updated Sep 28, 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 ₹828.70 on Sep 28, 2026 on NSE.
- RATEGAIN's all time high close is ₹990.05, set on Aug 21, 2026; its all time low close is ₹238.30 on Jun 30, 2022.
- RATEGAIN's 52 week range is ₹437.00 to ₹1,050.
- RATEGAIN returned +27.6% over the year to Sep 28, 2026.
- Since Dec 17, 2021 RATEGAIN returned +144%, +20.5% a year compounded.
- RATEGAIN's deepest drawdown was -53.7% from Jan 18, 2022 to Jun 30, 2022.
- DataCedar holds 1,185 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -1.5% |
| 6 months | +76.8% |
| Year to date | +22.3% |
| 1 year | +27.6% |
| 3 years | +44.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | +143.7% |
| Compound annual growth, 4.8 years | +20.5% |
RATEGAIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹990.05 on Aug 21, 2026
- All time low close
- ₹238.30 on Jun 30, 2022
- 52 week high
- ₹1,050 on Aug 6, 2026
- 52 week low
- ₹437.00 on Mar 30, 2026
- Deepest drawdown
- -53.7% from Jan 18, 2022 to Jun 30, 2022, recovered Aug 9, 2023
- Best single session
- +14.1% on Mar 17, 2022
- Worst single session
- -12.2% on Feb 17, 2025
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2021
- 2.4×
- Best calendar year
- 2023, +155%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹694.40 | ₹1,050 | ₹437.00 | ₹828.70 | +19.8% | 95.6M | 186 |
| 2025 | ₹728.95 | ₹762.70 | ₹412.85 | ₹691.70 | -4.6% | 122.4M | 249 |
| 2024 | ₹726.00 | ₹921.70 | ₹635.55 | ₹725.15 | -0.4% | 103.6M | 246 |
| 2023 | ₹287.40 | ₹772.95 | ₹285.55 | ₹727.80 | +155.1% | 119.4M | 245 |
| 2022 | ₹372.65 | ₹525.00 | ₹235.00 | ₹285.35 | -23.4% | 133.9M | 248 |
| 2021 | ₹360.00 | ₹411.00 | ₹297.40 | ₹372.35 | n/a | 39.1M | 11 |
RATEGAIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹828.70 | -11.6% |
| August 2026 | ₹937.70 | +2.1% |
| July 2026 | ₹918.40 | +2.1% |
| June 2026 | ₹899.15 | +20.5% |
| May 2026 | ₹746.45 | +23.9% |
| April 2026 | ₹602.60 | +37.5% |
| March 2026 | ₹438.15 | -17.2% |
| February 2026 | ₹529.35 | -13.5% |
| January 2026 | ₹612.10 | -11.5% |
| December 2025 | ₹691.70 | -2.6% |
| November 2025 | ₹710.45 | +11.3% |
| October 2025 | ₹638.25 | -1.0% |
About the RATEGAIN data
Daily bars. 1,185 sessions from Dec 17, 2021 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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/RATEGAIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- RAMKY Ramky Infrastructure Limited
- RAMRAT Ram Ratna Wires Limited
- RANASUG Rana Sugars Limited
- RANEHOLDIN Rane Holdings Limited
- RATNAMANI Ratnamani Metals & Tubes Limited
- RATNAVEER Ratnaveer Precision Engineering Limited
- RAYMOND Raymond Limited
- RAYMONDLSL Raymond Lifestyle Limited
Common questions
RATEGAIN share price history
