NSE, RATEGAIN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, RATEGAIN: Rategain Travel Technologies Limited

03 Sep 2025

LAST: 590.1	CHANGE: 40.50	OPEN: 555.0	HIGH: 596.0	ASK: 0.0	VOLUME: 1.79M
LAST: 590.1	CHG(%): 7.37	PREV: 549.6	LOW: 551.1	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	555.0	596.0	551.1	590.1	1.79M
02 Sep 25	541.5	564.5	532.1	549.6	1.26M
01 Sep 25	518.1	549.0	518.0	538.9	1.91M
29 Aug 25	512.0	520.3	508.1	511.8	263.5K
28 Aug 25	519.3	524.3	509.1	511.3	469.4K
27 Aug 25	512.6	512.6	512.6	512.6	0
26 Aug 25	519.7	534.3	510.1	512.6	941.9K
25 Aug 25	495.1	556.3	495.1	527.3	6.02M
22 Aug 25	500.0	500.0	492.0	495.1	122.4K
21 Aug 25	499.1	503.6	494.8	498.1	211.1K

COMPANY PROFILE

Name:	Rategain Travel Technologies Limited
About:	RateGain Travel Technologies Limited, a Software as a Service (SaaS) company, provides solutions for hospitality and travel industries in India, North America, the Asia-Pacific, Europe, and internationally. The company offers data as a service, such as competitive rate intelligence for hotels, airlines, OTAs, car rentals, tour operators, and cruises; revenue optimization for car rentals and tour operators; and travel-intent for hotels, airlines, car rentals, and travel-retail. It also provides distribution solutions for enterprise/ metasearch/GDS connectivity, channel manager, and content management. In addition, the company offers Martech for managed media services, paid digital media, and social media management. The company was formerly RateGain Travel Technologies Private Limited. RateGain Travel Technologies Limited was founded in 2004 and is based in Noida, India.
Sector:	Technology
Address:	Tower A, Club 125, Noida, India, 201301
Website:	https://www.rategain.com
ISIN:	INE0CLI01024

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.74
Price to Book:	3.70
Price to Sales:	5.57
EBITDA:	2.39B
Shares:	118.01M
Market Cap:	69.632B

TECHNICAL INDICATORS

MA5:	540.31
MA10:	524.71
MA20:	497.86
MA50:	472.18
MA100:	464.05
MA200:	521.45
STO9:	94.11
STO14:	94.67
RSI14:	82.80
MTM14:	101.45
ROC14:	0.21
ATR:	21.81
Week High:	596.00
Week Low:	508.10
Month High:	596.00
Month Low:	417.60
Year High:	854.00
Year Low:	412.85
Volatility:	6.18