NSE - Delayed Quote INR
RateGain Travel Technologies Limited (RATEGAIN.NS)
439.70
+13.10
+(3.07%)
At close: May 9 at 3:29:58 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 422.70 | 441.90 | 419.00 | 439.70 | 439.70 | 447,612 |
| May 8, 2025 | 437.00 | 444.00 | 425.20 | 426.60 | 426.60 | 363,096 |
| May 7, 2025 | 431.95 | 440.00 | 423.00 | 439.25 | 439.25 | 100,841 |
| May 6, 2025 | 446.80 | 453.35 | 435.00 | 438.55 | 438.55 | 235,001 |
| May 5, 2025 | 451.00 | 452.45 | 444.30 | 446.45 | 446.45 | 106,852 |
| May 2, 2025 | 433.80 | 449.00 | 427.00 | 448.75 | 448.75 | 164,257 |
| Apr 30, 2025 | 450.60 | 450.60 | 431.00 | 433.80 | 433.80 | 172,762 |
| Apr 29, 2025 | 448.40 | 450.80 | 443.60 | 448.20 | 448.20 | 156,498 |
| Apr 28, 2025 | 448.00 | 451.75 | 435.75 | 448.40 | 448.40 | 137,043 |
| Apr 25, 2025 | 463.45 | 463.45 | 437.55 | 442.30 | 442.30 | 298,489 |
| Apr 24, 2025 | 463.90 | 471.00 | 458.40 | 460.45 | 460.45 | 231,262 |
| Apr 23, 2025 | 480.00 | 483.30 | 462.10 | 464.55 | 464.55 | 439,610 |
| Apr 22, 2025 | 460.00 | 480.50 | 454.20 | 476.30 | 476.30 | 467,308 |
| Apr 21, 2025 | 450.00 | 463.60 | 449.10 | 456.10 | 456.10 | 243,759 |
| Apr 17, 2025 | 457.60 | 461.70 | 449.00 | 449.90 | 449.90 | 195,838 |
| Apr 16, 2025 | 464.00 | 464.30 | 455.65 | 458.15 | 458.15 | 98,505 |
| Apr 15, 2025 | 461.90 | 475.25 | 455.40 | 461.15 | 461.15 | 264,547 |
| Apr 11, 2025 | 449.90 | 454.40 | 443.80 | 451.65 | 451.65 | 147,366 |
| Apr 9, 2025 | 444.50 | 444.75 | 432.65 | 438.65 | 438.65 | 125,145 |
| Apr 8, 2025 | 447.75 | 451.95 | 437.35 | 444.90 | 444.90 | 117,812 |
| Apr 7, 2025 | 420.00 | 441.50 | 412.85 | 439.10 | 439.10 | 315,180 |
| Apr 4, 2025 | 453.70 | 453.70 | 436.20 | 446.30 | 446.30 | 410,507 |
| Apr 3, 2025 | 443.25 | 461.10 | 443.25 | 455.80 | 455.80 | 143,976 |
| Apr 2, 2025 | 451.70 | 456.70 | 441.65 | 451.25 | 451.25 | 142,040 |
| Apr 1, 2025 | 445.00 | 452.65 | 439.30 | 449.30 | 449.30 | 268,737 |
| Mar 28, 2025 | 440.00 | 446.50 | 432.30 | 445.00 | 445.00 | 494,281 |
| Mar 27, 2025 | 423.25 | 439.95 | 419.40 | 437.05 | 437.05 | 611,125 |
| Mar 26, 2025 | 435.70 | 440.85 | 420.10 | 423.25 | 423.25 | 460,806 |
| Mar 25, 2025 | 458.00 | 459.90 | 434.75 | 435.70 | 435.70 | 567,448 |
| Mar 24, 2025 | 470.25 | 470.35 | 453.10 | 455.40 | 455.40 | 439,965 |
| Mar 21, 2025 | 450.60 | 481.00 | 448.20 | 461.90 | 461.90 | 742,185 |
| Mar 20, 2025 | 446.05 | 466.85 | 440.55 | 450.05 | 450.05 | 644,440 |
| Mar 19, 2025 | 449.75 | 456.90 | 433.20 | 440.45 | 440.45 | 678,025 |
| Mar 18, 2025 | 433.95 | 433.95 | 433.95 | 433.95 | 433.95 | - |
| Mar 17, 2025 | 455.30 | 457.15 | 431.75 | 433.95 | 433.95 | 415,558 |
| Mar 13, 2025 | 468.90 | 469.35 | 444.15 | 450.00 | 450.00 | 418,766 |
| Mar 12, 2025 | 481.80 | 483.00 | 461.10 | 466.90 | 466.90 | 260,800 |
| Mar 11, 2025 | 485.00 | 490.95 | 467.55 | 479.25 | 479.25 | 326,274 |
| Mar 10, 2025 | 506.00 | 509.00 | 482.60 | 489.10 | 489.10 | 289,518 |
| Mar 7, 2025 | 509.30 | 513.90 | 502.25 | 506.35 | 506.35 | 224,425 |
| Mar 6, 2025 | 496.75 | 518.95 | 496.75 | 505.35 | 505.35 | 671,476 |
| Mar 5, 2025 | 491.55 | 503.00 | 484.85 | 496.75 | 496.75 | 324,224 |
| Mar 4, 2025 | 477.40 | 510.20 | 469.00 | 489.05 | 489.05 | 627,406 |
| Mar 3, 2025 | 490.00 | 490.00 | 471.10 | 481.80 | 481.80 | 393,692 |
| Feb 28, 2025 | 502.85 | 502.85 | 483.80 | 490.00 | 490.00 | 536,880 |
| Feb 27, 2025 | 506.00 | 507.45 | 492.60 | 502.85 | 502.85 | 287,465 |
| Feb 25, 2025 | 501.00 | 511.00 | 490.15 | 501.85 | 501.85 | 378,645 |
| Feb 24, 2025 | 530.00 | 530.00 | 496.05 | 499.35 | 499.35 | 390,822 |
| Feb 21, 2025 | 527.95 | 540.00 | 524.30 | 536.45 | 536.45 | 323,451 |
| Feb 20, 2025 | 498.00 | 542.00 | 496.50 | 527.95 | 527.95 | 1,308,420 |
| Feb 19, 2025 | 488.00 | 504.25 | 475.00 | 495.90 | 495.90 | 1,730,041 |
| Feb 18, 2025 | 548.00 | 558.00 | 486.35 | 491.85 | 491.85 | 992,657 |
| Feb 17, 2025 | 608.95 | 609.50 | 528.50 | 539.90 | 539.90 | 1,481,682 |
| Feb 14, 2025 | 605.00 | 666.25 | 605.00 | 614.90 | 614.90 | 1,409,402 |
| Feb 13, 2025 | 640.70 | 652.95 | 631.00 | 634.60 | 634.60 | 140,994 |
| Feb 12, 2025 | 644.35 | 651.70 | 627.50 | 637.30 | 637.30 | 202,884 |
| Feb 11, 2025 | 663.10 | 663.10 | 642.10 | 644.40 | 644.40 | 204,089 |
| Feb 10, 2025 | 684.85 | 686.40 | 654.00 | 659.60 | 659.60 | 228,016 |
| Feb 7, 2025 | 691.00 | 691.00 | 672.00 | 683.55 | 683.55 | 64,950 |
| Feb 6, 2025 | 699.00 | 704.25 | 671.60 | 686.60 | 686.60 | 126,205 |
| Feb 5, 2025 | 689.75 | 696.90 | 680.00 | 683.60 | 683.60 | 236,397 |
| Feb 4, 2025 | 674.90 | 685.35 | 671.90 | 679.25 | 679.25 | 164,722 |
| Feb 3, 2025 | 696.00 | 703.90 | 665.00 | 669.40 | 669.40 | 218,674 |
| Feb 1, 2025 | 706.05 | 724.95 | 694.60 | 697.70 | 697.70 | 115,580 |
| Jan 31, 2025 | 708.80 | 711.45 | 694.05 | 699.15 | 699.15 | 147,908 |
| Jan 30, 2025 | 699.00 | 725.00 | 695.70 | 705.05 | 705.05 | 94,534 |
| Jan 29, 2025 | 668.00 | 704.90 | 668.00 | 700.60 | 700.60 | 110,335 |
| Jan 28, 2025 | 680.00 | 693.80 | 657.90 | 664.25 | 664.25 | 149,096 |
| Jan 27, 2025 | 706.55 | 717.65 | 678.05 | 685.85 | 685.85 | 193,913 |
| Jan 24, 2025 | 750.00 | 750.00 | 718.00 | 721.65 | 721.65 | 65,338 |
| Jan 23, 2025 | 740.00 | 762.70 | 732.10 | 740.05 | 740.05 | 272,201 |
| Jan 22, 2025 | 735.00 | 752.90 | 714.55 | 742.40 | 742.40 | 470,391 |
| Jan 21, 2025 | 711.10 | 738.00 | 704.45 | 730.90 | 730.90 | 346,714 |
| Jan 20, 2025 | 710.00 | 725.00 | 697.65 | 711.10 | 711.10 | 165,901 |
| Jan 17, 2025 | 712.55 | 715.95 | 695.00 | 697.60 | 697.60 | 90,267 |
| Jan 16, 2025 | 670.15 | 729.40 | 670.00 | 722.90 | 722.90 | 401,006 |
| Jan 15, 2025 | 669.90 | 677.25 | 662.30 | 666.70 | 666.70 | 132,227 |
| Jan 14, 2025 | 685.00 | 685.15 | 662.55 | 666.35 | 666.35 | 165,431 |
| Jan 13, 2025 | 697.55 | 697.55 | 678.30 | 685.10 | 685.10 | 235,660 |
| Jan 10, 2025 | 711.50 | 711.50 | 692.10 | 699.80 | 699.80 | 152,819 |
| Jan 9, 2025 | 720.00 | 723.60 | 710.05 | 714.80 | 714.80 | 67,514 |
| Jan 8, 2025 | 732.40 | 735.05 | 716.15 | 721.15 | 721.15 | 101,351 |
| Jan 7, 2025 | 721.00 | 732.60 | 715.20 | 731.45 | 731.45 | 85,331 |
| Jan 6, 2025 | 729.15 | 744.50 | 718.00 | 723.80 | 723.80 | 394,234 |
| Jan 3, 2025 | 723.00 | 729.95 | 716.15 | 723.75 | 723.75 | 77,410 |
| Jan 2, 2025 | 725.70 | 727.60 | 720.00 | 723.85 | 723.85 | 60,799 |
| Jan 1, 2025 | 728.95 | 729.00 | 720.25 | 725.70 | 725.70 | 46,388 |
| Dec 31, 2024 | 721.60 | 727.65 | 713.00 | 725.15 | 725.15 | 68,276 |
| Dec 30, 2024 | 728.10 | 728.10 | 715.10 | 723.05 | 723.05 | 93,900 |
| Dec 27, 2024 | 705.05 | 728.20 | 705.05 | 724.95 | 724.95 | 149,227 |
| Dec 26, 2024 | 710.20 | 716.30 | 704.10 | 710.70 | 710.70 | 44,019 |
| Dec 24, 2024 | 693.50 | 714.00 | 693.50 | 710.20 | 710.20 | 177,587 |
| Dec 23, 2024 | 701.00 | 702.50 | 673.55 | 690.80 | 690.80 | 260,182 |
| Dec 20, 2024 | 730.30 | 730.30 | 692.25 | 697.25 | 697.25 | 138,263 |
| Dec 19, 2024 | 720.00 | 729.30 | 712.05 | 723.10 | 723.10 | 111,700 |
| Dec 18, 2024 | 735.80 | 746.50 | 723.00 | 734.95 | 734.95 | 262,131 |
| Dec 17, 2024 | 729.95 | 754.60 | 728.05 | 741.90 | 741.90 | 576,606 |
| Dec 16, 2024 | 722.00 | 730.90 | 713.75 | 727.60 | 727.60 | 137,513 |
| Dec 13, 2024 | 715.00 | 719.45 | 705.25 | 712.15 | 712.15 | 190,731 |
| Dec 12, 2024 | 725.00 | 726.90 | 713.25 | 716.10 | 716.10 | 130,002 |
| Dec 11, 2024 | 722.35 | 734.80 | 720.50 | 723.10 | 723.10 | 194,155 |
| Dec 10, 2024 | 727.70 | 739.00 | 719.90 | 735.00 | 735.00 | 180,357 |
| Dec 9, 2024 | 724.60 | 730.75 | 715.35 | 722.95 | 722.95 | 128,240 |
| Dec 6, 2024 | 729.40 | 733.95 | 713.30 | 717.80 | 717.80 | 264,309 |
| Dec 5, 2024 | 729.85 | 740.95 | 722.35 | 724.40 | 724.40 | 189,903 |
| Dec 4, 2024 | 711.65 | 730.00 | 711.65 | 722.90 | 722.90 | 280,961 |
| Dec 3, 2024 | 691.50 | 715.00 | 691.50 | 706.50 | 706.50 | 776,511 |
| Dec 2, 2024 | 701.90 | 706.10 | 688.00 | 689.70 | 689.70 | 173,017 |
| Nov 29, 2024 | 704.95 | 707.40 | 698.00 | 701.90 | 701.90 | 94,458 |
| Nov 28, 2024 | 701.00 | 710.95 | 694.85 | 702.15 | 702.15 | 258,750 |
| Nov 27, 2024 | 695.05 | 708.30 | 692.00 | 700.35 | 700.35 | 267,522 |
| Nov 26, 2024 | 707.90 | 730.45 | 682.50 | 687.90 | 687.90 | 541,077 |
| Nov 25, 2024 | 707.00 | 708.90 | 695.50 | 703.90 | 703.90 | 239,446 |
| Nov 22, 2024 | 684.15 | 698.00 | 684.15 | 690.00 | 690.00 | 327,550 |
| Nov 21, 2024 | 697.70 | 697.70 | 670.10 | 684.15 | 684.15 | 369,360 |
| Nov 19, 2024 | 698.25 | 713.70 | 688.55 | 692.25 | 692.25 | 433,548 |
| Nov 18, 2024 | 711.00 | 716.55 | 693.35 | 695.80 | 695.80 | 898,288 |
| Nov 14, 2024 | 715.00 | 727.30 | 704.90 | 714.85 | 714.85 | 333,206 |
| Nov 13, 2024 | 750.20 | 755.90 | 711.35 | 716.85 | 716.85 | 844,155 |
| Nov 12, 2024 | 815.00 | 815.00 | 733.30 | 755.10 | 755.10 | 2,369,264 |
| Nov 11, 2024 | 812.00 | 854.00 | 812.00 | 834.70 | 834.70 | 1,098,936 |
| Nov 8, 2024 | 826.35 | 844.00 | 814.55 | 820.30 | 820.30 | 265,376 |
| Nov 7, 2024 | 835.00 | 840.00 | 816.35 | 824.90 | 824.90 | 332,709 |
| Nov 6, 2024 | 790.05 | 835.00 | 789.90 | 833.05 | 833.05 | 522,952 |
| Nov 5, 2024 | 797.95 | 809.95 | 786.60 | 789.70 | 789.70 | 344,443 |
| Nov 4, 2024 | 767.05 | 800.50 | 745.75 | 795.05 | 795.05 | 441,975 |
| Nov 1, 2024 | 755.00 | 773.00 | 738.40 | 767.05 | 767.05 | 153,197 |
| Oct 31, 2024 | 715.00 | 763.15 | 715.00 | 752.50 | 752.50 | 325,294 |
| Oct 30, 2024 | 730.00 | 733.05 | 712.60 | 716.05 | 716.05 | 242,694 |
| Oct 29, 2024 | 729.95 | 729.95 | 715.05 | 723.85 | 723.85 | 177,928 |
| Oct 28, 2024 | 715.00 | 723.85 | 704.10 | 719.55 | 719.55 | 79,969 |
| Oct 25, 2024 | 720.00 | 726.70 | 704.50 | 709.45 | 709.45 | 126,156 |
| Oct 24, 2024 | 735.80 | 740.00 | 718.70 | 720.20 | 720.20 | 100,798 |
| Oct 23, 2024 | 726.50 | 751.85 | 710.55 | 733.95 | 733.95 | 336,559 |
| Oct 22, 2024 | 740.75 | 744.15 | 704.85 | 726.50 | 726.50 | 424,640 |
| Oct 21, 2024 | 734.00 | 745.00 | 724.05 | 740.75 | 740.75 | 145,162 |
| Oct 18, 2024 | 737.05 | 746.95 | 727.55 | 737.55 | 737.55 | 182,026 |
| Oct 17, 2024 | 757.95 | 757.95 | 740.00 | 742.90 | 742.90 | 131,565 |
| Oct 16, 2024 | 727.95 | 765.00 | 727.95 | 756.95 | 756.95 | 797,342 |
| Oct 15, 2024 | 735.15 | 735.15 | 725.00 | 729.30 | 729.30 | 172,663 |
| Oct 14, 2024 | 740.95 | 741.95 | 721.80 | 727.85 | 727.85 | 226,415 |
| Oct 11, 2024 | 744.50 | 745.00 | 733.45 | 738.30 | 738.30 | 65,185 |
| Oct 10, 2024 | 741.00 | 749.00 | 734.80 | 740.95 | 740.95 | 545,635 |
| Oct 9, 2024 | 746.00 | 746.50 | 735.00 | 741.15 | 741.15 | 140,058 |
| Oct 8, 2024 | 734.75 | 744.20 | 717.70 | 740.05 | 740.05 | 181,865 |
| Oct 7, 2024 | 737.95 | 738.75 | 711.70 | 727.80 | 727.80 | 315,584 |
| Oct 4, 2024 | 739.95 | 747.00 | 721.05 | 735.70 | 735.70 | 838,063 |
| Oct 3, 2024 | 740.00 | 743.00 | 726.35 | 739.45 | 739.45 | 290,810 |
| Oct 1, 2024 | 736.70 | 738.00 | 726.90 | 732.00 | 732.00 | 83,625 |
| Sep 30, 2024 | 725.00 | 738.90 | 720.30 | 733.10 | 733.10 | 169,863 |
| Sep 27, 2024 | 734.80 | 738.50 | 720.00 | 726.80 | 726.80 | 165,327 |
| Sep 26, 2024 | 736.00 | 736.00 | 725.10 | 730.15 | 730.15 | 139,519 |
| Sep 25, 2024 | 739.20 | 743.70 | 729.05 | 737.90 | 737.90 | 166,333 |
| Sep 24, 2024 | 751.00 | 751.10 | 731.00 | 735.40 | 735.40 | 157,354 |
| Sep 23, 2024 | 755.60 | 765.00 | 742.35 | 757.55 | 757.55 | 156,419 |
| Sep 20, 2024 | 735.00 | 779.00 | 716.95 | 755.15 | 755.15 | 2,625,954 |
| Sep 19, 2024 | 760.80 | 763.75 | 718.10 | 730.35 | 730.35 | 462,795 |
| Sep 18, 2024 | 755.45 | 758.35 | 739.25 | 755.95 | 755.95 | 328,272 |
| Sep 17, 2024 | 748.45 | 756.00 | 736.00 | 752.00 | 752.00 | 219,247 |
| Sep 16, 2024 | 755.00 | 759.05 | 737.05 | 742.25 | 742.25 | 190,693 |
| Sep 13, 2024 | 746.90 | 747.25 | 734.50 | 746.80 | 746.80 | 272,330 |
| Sep 12, 2024 | 735.60 | 747.55 | 732.00 | 739.50 | 739.50 | 268,379 |
| Sep 11, 2024 | 726.70 | 739.45 | 720.05 | 735.35 | 735.35 | 277,460 |
| Sep 10, 2024 | 741.50 | 747.90 | 711.55 | 723.40 | 723.40 | 552,146 |
| Sep 9, 2024 | 740.20 | 741.85 | 716.75 | 737.15 | 737.15 | 516,475 |
| Sep 6, 2024 | 763.00 | 779.05 | 732.50 | 741.00 | 741.00 | 309,509 |
| Sep 5, 2024 | 772.00 | 776.00 | 755.10 | 759.00 | 759.00 | 680,979 |
| Sep 4, 2024 | 761.00 | 771.60 | 754.50 | 765.00 | 765.00 | 341,809 |
| Sep 3, 2024 | 767.00 | 778.00 | 762.40 | 765.95 | 765.95 | 335,659 |
| Sep 2, 2024 | 747.90 | 772.90 | 733.15 | 763.20 | 763.20 | 714,545 |
| Aug 30, 2024 | 744.95 | 748.55 | 732.05 | 737.65 | 737.65 | 190,149 |
| Aug 29, 2024 | 751.25 | 754.60 | 727.20 | 741.40 | 741.40 | 339,106 |
| Aug 28, 2024 | 753.45 | 768.00 | 745.00 | 751.25 | 751.25 | 567,293 |
| Aug 27, 2024 | 748.45 | 756.00 | 736.50 | 749.90 | 749.90 | 310,022 |
| Aug 26, 2024 | 747.50 | 768.50 | 743.60 | 747.45 | 747.45 | 427,158 |
| Aug 23, 2024 | 750.00 | 751.95 | 733.50 | 741.75 | 741.75 | 718,711 |
| Aug 22, 2024 | 721.75 | 748.00 | 721.60 | 729.00 | 729.00 | 395,840 |
| Aug 21, 2024 | 721.35 | 734.50 | 710.05 | 715.55 | 715.55 | 858,243 |
| Aug 20, 2024 | 721.00 | 726.90 | 718.40 | 720.80 | 720.80 | 203,424 |
| Aug 19, 2024 | 731.00 | 739.45 | 716.00 | 718.50 | 718.50 | 346,556 |
| Aug 16, 2024 | 725.50 | 745.85 | 722.00 | 739.85 | 739.85 | 258,803 |
| Aug 14, 2024 | 739.15 | 740.00 | 714.10 | 718.00 | 718.00 | 263,885 |
| Aug 13, 2024 | 768.00 | 770.00 | 729.00 | 733.45 | 733.45 | 633,302 |
| Aug 12, 2024 | 810.00 | 825.35 | 754.00 | 762.90 | 762.90 | 1,193,947 |
| Aug 9, 2024 | 789.55 | 818.00 | 788.55 | 806.75 | 806.75 | 317,916 |
| Aug 8, 2024 | 787.55 | 787.55 | 771.00 | 779.00 | 779.00 | 140,753 |
| Aug 7, 2024 | 788.85 | 788.85 | 770.15 | 779.75 | 779.75 | 129,689 |
| Aug 6, 2024 | 768.90 | 793.95 | 761.40 | 765.95 | 765.95 | 299,685 |
| Aug 5, 2024 | 790.00 | 790.00 | 755.00 | 761.40 | 761.40 | 328,733 |
| Aug 2, 2024 | 808.05 | 814.55 | 794.60 | 801.75 | 801.75 | 145,694 |
| Aug 1, 2024 | 833.50 | 836.95 | 800.00 | 808.90 | 808.90 | 233,882 |
| Jul 31, 2024 | 835.00 | 852.20 | 817.55 | 821.20 | 821.20 | 301,600 |
| Jul 30, 2024 | 811.00 | 859.00 | 810.00 | 830.55 | 830.55 | 801,203 |
| Jul 29, 2024 | 816.00 | 822.20 | 805.40 | 815.45 | 815.45 | 158,272 |
| Jul 26, 2024 | 820.00 | 828.80 | 809.90 | 812.00 | 812.00 | 156,269 |
| Jul 25, 2024 | 790.00 | 829.80 | 790.00 | 814.65 | 814.65 | 219,888 |
| Jul 24, 2024 | 816.00 | 824.40 | 805.00 | 810.80 | 810.80 | 191,694 |
| Jul 23, 2024 | 792.00 | 832.75 | 761.40 | 816.15 | 816.15 | 462,376 |
| Jul 22, 2024 | 796.75 | 803.95 | 784.05 | 788.45 | 788.45 | 140,030 |
| Jul 19, 2024 | 800.10 | 807.90 | 783.95 | 796.75 | 796.75 | 254,762 |
| Jul 18, 2024 | 812.40 | 819.90 | 795.00 | 804.75 | 804.75 | 313,409 |
| Jul 16, 2024 | 830.00 | 836.60 | 808.05 | 812.40 | 812.40 | 291,191 |
| Jul 15, 2024 | 831.90 | 838.95 | 810.60 | 813.90 | 813.90 | 335,002 |
| Jul 12, 2024 | 815.90 | 844.00 | 809.05 | 824.15 | 824.15 | 617,100 |
| Jul 11, 2024 | 808.00 | 815.55 | 793.10 | 810.90 | 810.90 | 322,816 |
| Jul 10, 2024 | 799.95 | 808.00 | 766.00 | 800.20 | 800.20 | 631,342 |
| Jul 9, 2024 | 800.60 | 834.90 | 790.00 | 795.00 | 795.00 | 982,844 |
| Jul 8, 2024 | 797.55 | 808.80 | 775.90 | 784.90 | 784.90 | 265,512 |
| Jul 5, 2024 | 808.00 | 817.95 | 793.00 | 797.55 | 797.55 | 448,697 |
| Jul 4, 2024 | 774.70 | 816.05 | 768.00 | 804.25 | 804.25 | 902,791 |
| Jul 3, 2024 | 761.50 | 775.00 | 750.00 | 770.10 | 770.10 | 263,762 |
| Jul 2, 2024 | 754.90 | 756.40 | 745.70 | 752.20 | 752.20 | 142,137 |
| Jul 1, 2024 | 755.00 | 766.95 | 742.85 | 747.95 | 747.95 | 301,945 |
| Jun 28, 2024 | 746.00 | 749.85 | 736.00 | 746.25 | 746.25 | 194,536 |
| Jun 27, 2024 | 740.00 | 756.90 | 739.00 | 745.65 | 745.65 | 295,548 |
| Jun 26, 2024 | 745.40 | 749.20 | 732.00 | 735.60 | 735.60 | 178,986 |
| Jun 25, 2024 | 751.95 | 759.40 | 738.05 | 745.40 | 745.40 | 190,608 |
| Jun 24, 2024 | 772.60 | 772.60 | 745.25 | 751.95 | 751.95 | 296,994 |
| Jun 21, 2024 | 785.00 | 805.40 | 770.00 | 772.65 | 772.65 | 670,298 |
| Jun 20, 2024 | 770.00 | 814.40 | 770.00 | 776.30 | 776.30 | 1,846,962 |
| Jun 19, 2024 | 779.05 | 779.90 | 750.00 | 752.15 | 752.15 | 288,990 |
| Jun 18, 2024 | 751.00 | 781.35 | 734.55 | 778.25 | 778.25 | 907,466 |
| Jun 14, 2024 | 734.90 | 742.75 | 731.10 | 734.10 | 734.10 | 195,309 |
| Jun 13, 2024 | 751.00 | 752.85 | 723.95 | 730.85 | 730.85 | 578,732 |
| Jun 12, 2024 | 736.70 | 753.25 | 736.70 | 740.90 | 740.90 | 460,657 |
| Jun 11, 2024 | 739.90 | 745.00 | 733.00 | 736.65 | 736.65 | 213,324 |
| Jun 10, 2024 | 735.00 | 737.15 | 724.65 | 735.10 | 735.10 | 313,625 |
| Jun 7, 2024 | 721.95 | 748.00 | 716.05 | 730.90 | 730.90 | 685,309 |
| Jun 6, 2024 | 705.00 | 719.90 | 699.05 | 715.25 | 715.25 | 293,081 |
| Jun 5, 2024 | 663.95 | 703.80 | 647.50 | 694.35 | 694.35 | 442,983 |
| Jun 4, 2024 | 693.30 | 696.10 | 650.05 | 663.95 | 663.95 | 669,677 |
| Jun 3, 2024 | 744.00 | 744.00 | 690.00 | 693.30 | 693.30 | 352,026 |
| May 31, 2024 | 701.00 | 708.60 | 687.75 | 698.70 | 698.70 | 301,303 |
| May 30, 2024 | 707.10 | 712.45 | 686.35 | 692.40 | 692.40 | 397,550 |
| May 29, 2024 | 715.55 | 719.90 | 704.35 | 707.10 | 707.10 | 125,707 |
| May 28, 2024 | 731.00 | 738.75 | 705.30 | 712.65 | 712.65 | 288,094 |
| May 27, 2024 | 727.00 | 738.70 | 719.95 | 729.75 | 729.75 | 389,060 |
| May 24, 2024 | 713.50 | 724.60 | 711.55 | 716.45 | 716.45 | 272,630 |
| May 23, 2024 | 733.00 | 734.85 | 695.30 | 713.55 | 713.55 | 1,017,248 |
| May 22, 2024 | 781.95 | 781.95 | 725.10 | 730.95 | 730.95 | 1,383,788 |
| May 21, 2024 | 736.00 | 819.90 | 723.35 | 770.75 | 770.75 | 3,236,094 |
| May 17, 2024 | 723.15 | 731.80 | 716.95 | 724.55 | 724.55 | 210,387 |
| May 16, 2024 | 711.00 | 740.00 | 705.05 | 722.95 | 722.95 | 592,611 |
| May 15, 2024 | 699.95 | 714.80 | 690.35 | 704.75 | 704.75 | 195,861 |
| May 14, 2024 | 696.00 | 698.00 | 679.60 | 693.35 | 693.35 | 155,664 |
| May 13, 2024 | 663.60 | 705.30 | 655.00 | 693.70 | 693.70 | 278,598 |
| May 10, 2024 | 667.75 | 678.70 | 658.45 | 663.60 | 663.60 | 242,525 |
| May 9, 2024 | 695.40 | 695.80 | 660.65 | 668.85 | 668.85 | 214,948 |
Related Tickers
UNIECOM.NS UNICOMMERCE ESOLUTIONS L
123.39
-1.52%
MSTR.MX MicroStrategy Incorporated
8,077.73
-0.14%
SDR.AX SiteMinder Limited
3.9500
+2.07%
TANLA.NS Tanla Platforms Limited
470.15
-1.63%
TATAELXSI.NS Tata Elxsi Limited
5,738.00
+0.46%
WRD WeRide Inc.
8.01
-3.14%
MSTR Strategy Incorporated
416.03
+0.40%
UBER Uber Technologies, Inc.
82.81
+0.62%
TTD The Trade Desk, Inc.
71.04
+18.60%
SOUN SoundHound AI, Inc.
8.98
-7.80%