Religare Enterprises Limited RELIGARE
NSE · India · Finance
INR 224.00-4.91 (-2.14%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 224.59 | -1.89% | INR 229.05 | INR 230.39 | INR 223.10 | 840.92K |
| 2026-09-30 | INR 228.91 | -1.35% | INR 232.60 | INR 235.00 | INR 228.00 | 1.08M |
| 2026-09-29 | INR 232.05 | -0.97% | INR 234.00 | INR 236.24 | INR 228.94 | 1.61M |
| 2026-09-28 | INR 234.32 | -3.28% | INR 242.00 | INR 242.00 | INR 233.05 | 222.63K |
| 2026-09-25 | INR 242.27 | +0.81% | INR 239.00 | INR 244.30 | INR 236.74 | 422.87K |
| 2026-09-24 | INR 240.32 | -4.55% | INR 246.75 | INR 251.00 | INR 240.10 | 861.68K |
| 2026-09-23 | INR 251.77 | +1.04% | INR 248.55 | INR 254.02 | INR 248.00 | 447.02K |
| 2026-09-22 | INR 249.17 | -1.60% | INR 252.01 | INR 253.09 | INR 248.40 | 903.97K |
| 2026-09-21 | INR 253.21 | +0.08% | INR 253.02 | INR 256.00 | INR 250.00 | 1.26M |
| 2026-09-18 | INR 253.02 | +1.25% | INR 250.70 | INR 255.00 | INR 247.91 | 365.89K |
| 2026-09-17 | INR 249.89 | +0.90% | INR 247.25 | INR 252.00 | INR 245.08 | 238.76K |
| 2026-09-16 | INR 247.65 | +0.04% | INR 246.21 | INR 250.39 | INR 243.40 | 443.97K |
| 2026-09-15 | INR 247.55 | -3.61% | INR 256.81 | INR 256.81 | INR 245.14 | 584.11K |
| 2026-09-14 | INR 256.81 | 0.00% | INR 256.81 | INR 256.81 | INR 256.81 | 0 |
| 2026-09-11 | INR 256.81 | -0.76% | INR 255.25 | INR 258.75 | INR 253.15 | 416.10K |
| 2026-09-10 | INR 258.78 | +0.83% | INR 255.30 | INR 261.59 | INR 254.35 | 1.47M |
| 2026-09-09 | INR 256.65 | +0.80% | INR 252.47 | INR 257.44 | INR 248.68 | 1.66M |
| 2026-09-08 | INR 254.61 | -0.33% | INR 253.51 | INR 256.54 | INR 252.40 | 439.32K |
| 2026-09-07 | INR 255.45 | -0.63% | INR 257.08 | INR 260.50 | INR 254.01 | 1.24M |
| 2026-09-04 | INR 257.08 | +2.06% | INR 251.00 | INR 258.40 | INR 248.11 | 1.80M |
| 2026-09-03 | INR 251.89 | +1.54% | INR 248.99 | INR 255.46 | INR 247.61 | 849.02K |
| 2026-09-02 | INR 248.06 | -0.69% | INR 249.78 | INR 251.01 | INR 245.42 | 576.45K |
| 2026-09-01 | INR 249.78 | +2.87% | INR 247.05 | INR 254.25 | INR 244.30 | 2.50M |
| 2026-08-31 | INR 242.80 | +4.18% | INR 238.00 | INR 246.80 | INR 234.00 | 5.29M |
| 2026-08-28 | INR 233.05 | -0.49% | INR 234.00 | INR 236.95 | INR 228.00 | 3.50M |
| 2026-08-27 | INR 234.20 | +2.79% | INR 226.65 | INR 236.00 | INR 226.65 | 582.32K |
| 2026-08-26 | INR 227.85 | -0.26% | INR 229.90 | INR 230.10 | INR 226.65 | 321.62K |
| 2026-08-25 | INR 228.45 | +0.66% | INR 227.60 | INR 231.25 | INR 226.85 | 1.34M |
| 2026-08-24 | INR 226.95 | -2.01% | INR 231.50 | INR 234.20 | INR 223.25 | 2.01M |
| 2026-08-21 | INR 231.60 | -0.02% | INR 231.00 | INR 233.50 | INR 230.55 | 234.23K |
| 2026-08-20 | INR 231.65 | +0.41% | INR 231.10 | INR 235.00 | INR 229.40 | 425.88K |
| 2026-08-19 | INR 230.70 | -0.37% | INR 230.85 | INR 232.00 | INR 226.70 | 472.00K |
| 2026-08-18 | INR 231.55 | +0.19% | INR 230.00 | INR 235.25 | INR 229.00 | 1.97M |
| 2026-08-17 | INR 231.10 | -1.55% | INR 235.10 | INR 237.80 | INR 230.30 | 580.02K |
| 2026-08-14 | INR 234.75 | +0.17% | INR 234.00 | INR 236.30 | INR 229.95 | 1.51M |
| 2026-08-13 | INR 234.35 | -1.33% | INR 231.85 | INR 242.00 | INR 227.00 | 1.38M |
| 2026-08-12 | INR 237.50 | +4.46% | INR 227.35 | INR 240.50 | INR 226.20 | 1.15M |
| 2026-08-11 | INR 227.35 | -0.98% | INR 229.95 | INR 231.95 | INR 226.90 | 581.55K |
| 2026-08-10 | INR 229.60 | -1.18% | INR 232.30 | INR 235.10 | INR 227.50 | 1.44M |
| 2026-08-07 | INR 232.35 | -9.43% | INR 254.90 | INR 256.50 | INR 230.80 | 6.19M |
| 2026-08-06 | INR 256.55 | -0.25% | INR 257.40 | INR 257.70 | INR 254.20 | 233.02K |
| 2026-08-05 | INR 257.20 | +0.27% | INR 260.05 | INR 262.00 | INR 256.85 | 244.91K |
| 2026-08-04 | INR 256.50 | -1.76% | INR 258.35 | INR 262.05 | INR 256.00 | 336.62K |
| 2026-08-03 | INR 261.10 | +3.14% | INR 255.95 | INR 262.00 | INR 253.80 | 1.46M |
| 2026-07-31 | INR 253.15 | +0.30% | INR 250.50 | INR 256.65 | INR 250.45 | 1.01M |
| 2026-07-30 | INR 252.40 | +0.84% | INR 249.40 | INR 253.80 | INR 246.95 | 267.12K |
| 2026-07-29 | INR 250.30 | 0.00% | INR 251.00 | INR 253.35 | INR 249.20 | 228.76K |
| 2026-07-28 | INR 250.30 | -2.02% | INR 255.45 | INR 256.10 | INR 249.95 | 293.19K |
| 2026-07-27 | INR 255.45 | -1.01% | INR 259.25 | INR 259.25 | INR 252.60 | 1.31M |
| 2026-07-24 | INR 258.05 | +1.98% | INR 250.25 | INR 259.65 | INR 249.60 | 1.03M |
| 2026-07-23 | INR 253.05 | -3.31% | INR 261.05 | INR 261.70 | INR 252.20 | 379.71K |
| 2026-07-22 | INR 261.70 | +2.15% | INR 256.00 | INR 263.40 | INR 251.40 | 494.95K |
| 2026-07-21 | INR 256.20 | -0.31% | INR 258.90 | INR 258.90 | INR 254.10 | 161.75K |
| 2026-07-20 | INR 257.00 | +0.27% | INR 256.25 | INR 259.10 | INR 252.20 | 1.78M |
| 2026-07-17 | INR 256.30 | -2.71% | INR 262.35 | INR 263.70 | INR 252.55 | 639.70K |
| 2026-07-16 | INR 263.45 | -1.64% | INR 268.00 | INR 269.15 | INR 262.90 | 346.54K |
| 2026-07-15 | INR 267.85 | +2.14% | INR 260.60 | INR 268.80 | INR 260.60 | 759.87K |
| 2026-07-14 | INR 262.25 | -2.20% | INR 268.15 | INR 269.90 | INR 262.00 | 535.46K |
| 2026-07-13 | INR 268.15 | -0.85% | INR 266.25 | INR 270.90 | INR 265.10 | 394.96K |
| 2026-07-10 | INR 270.45 | -0.39% | INR 273.00 | INR 274.65 | INR 268.00 | 553.45K |
| 2026-07-09 | INR 271.50 | +2.03% | INR 265.00 | INR 278.80 | INR 265.00 | 1.36M |
| 2026-07-08 | INR 266.10 | -2.22% | INR 270.00 | INR 277.70 | INR 263.80 | 953.49K |
| 2026-07-07 | INR 272.15 | +2.64% | INR 263.55 | INR 274.70 | INR 262.65 | 919.62K |
| 2026-07-06 | INR 265.15 | +0.88% | INR 263.50 | INR 273.55 | INR 260.85 | 791.27K |
| 2026-07-03 | INR 262.85 | +0.08% | INR 262.65 | INR 268.85 | INR 261.00 | 428.23K |
| 2026-07-02 | INR 262.65 | -0.66% | INR 263.70 | INR 267.00 | INR 262.00 | 429.94K |
| 2026-07-01 | INR 264.40 | -2.17% | INR 270.50 | INR 271.95 | INR 260.25 | 934.38K |
| 2026-06-30 | INR 270.26 | +0.10% | INR 269.99 | INR 272.20 | INR 266.40 | 605.19K |
| 2026-06-29 | INR 269.99 | -1.62% | INR 274.30 | INR 274.30 | INR 263.75 | 708.67K |
| 2026-06-26 | INR 274.43 | 0.00% | INR 274.43 | INR 274.43 | INR 274.43 | 0 |
| 2026-06-25 | INR 274.43 | -1.41% | INR 277.00 | INR 280.00 | INR 270.00 | 1.33M |
| 2026-06-24 | INR 278.36 | +2.49% | INR 270.00 | INR 279.90 | INR 268.81 | 2.37M |
| 2026-06-23 | INR 271.60 | +2.29% | INR 266.50 | INR 273.46 | INR 264.88 | 2.72M |
| 2026-06-22 | INR 265.53 | +4.79% | INR 255.80 | INR 267.00 | INR 254.20 | 2.86M |
| 2026-06-19 | INR 253.40 | +2.33% | INR 247.85 | INR 258.70 | INR 245.61 | 2.47M |
| 2026-06-18 | INR 247.63 | +0.79% | INR 245.00 | INR 253.61 | INR 244.40 | 2.25M |
| 2026-06-17 | INR 245.68 | -0.04% | INR 245.77 | INR 250.99 | INR 243.35 | 1.07M |
| 2026-06-16 | INR 245.77 | +2.11% | INR 243.52 | INR 247.49 | INR 239.04 | 755.98K |
| 2026-06-15 | INR 240.69 | +0.36% | INR 242.49 | INR 244.43 | INR 239.41 | 1.83M |
| 2026-06-12 | INR 239.82 | +3.78% | INR 231.35 | INR 241.26 | INR 229.84 | 683.67K |
| 2026-06-11 | INR 231.09 | +1.28% | INR 226.00 | INR 231.90 | INR 225.02 | 607.92K |
| 2026-06-10 | INR 228.17 | +0.65% | INR 225.11 | INR 232.99 | INR 225.10 | 620.26K |
| 2026-06-09 | INR 226.70 | +0.89% | INR 223.55 | INR 228.40 | INR 223.55 | 1.45M |
| 2026-06-08 | INR 224.70 | -1.51% | INR 223.99 | INR 229.36 | INR 223.50 | 2.16M |
| 2026-06-05 | INR 228.14 | -0.96% | INR 230.80 | INR 231.97 | INR 225.50 | 1.04M |
| 2026-06-04 | INR 230.34 | -1.05% | INR 230.20 | INR 234.43 | INR 229.55 | 1.14M |
| 2026-06-03 | INR 232.79 | -1.25% | INR 235.00 | INR 235.74 | INR 228.30 | 562.93K |
| 2026-06-02 | INR 235.73 | +0.05% | INR 233.00 | INR 238.08 | INR 232.82 | 557.40K |
| 2026-06-01 | INR 235.61 | -0.82% | INR 237.19 | INR 240.50 | INR 233.01 | 723.29K |
| 2026-05-29 | INR 237.55 | +0.02% | INR 237.83 | INR 240.40 | INR 236.01 | 1.13M |