Skip to main content
logo
Religare Enterprises Limited (BOM:532915)
India flag India · Delayed Price · Currency is INR
219.80
+9.50 (4.52%)
At close: Mar 13, 2026

Religare Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026210.40221.40210.40219.80219.804.52%146,814
Mar 12, 2026219.65220.40210.00210.30210.30-4.45%32,777
Mar 11, 2026221.30226.75215.90220.10220.10-0.54%25,866
Mar 10, 2026211.10222.70208.90221.30221.305.26%53,403
Mar 9, 2026206.70212.00197.00210.25210.251.35%94,381
Mar 6, 2026203.10208.95203.10207.45207.451.52%24,138
Mar 5, 2026202.15206.70199.80204.35204.351.14%555,850
Mar 4, 2026205.15208.65200.50202.05202.05-4.15%92,033
Mar 2, 2026207.95213.10206.60210.80210.80-0.40%29,758
Feb 27, 2026208.00214.60207.20211.65211.651.10%23,108
Feb 26, 2026207.20215.25207.20209.35209.351.06%35,875
Feb 25, 2026210.55211.55206.45207.15207.15-1.36%33,249
Feb 24, 2026218.15218.15209.25210.00210.00-1.52%140,875
Feb 23, 2026221.20221.20211.50213.25213.25-3.55%72,052
Feb 20, 2026216.65226.95216.65221.10221.100.11%27,969
Feb 19, 2026226.00226.00217.85220.85220.85-2.43%49,180
Feb 18, 2026227.30230.00224.15226.35226.35-0.37%33,591
Feb 17, 2026231.70232.40225.75227.20227.20-1.92%119,654
Feb 16, 2026248.70248.70229.00231.65231.65-5.18%301,601
Feb 13, 2026249.70249.70240.70244.30244.30-3.32%18,130
Feb 12, 2026252.80256.75243.95252.70252.70-0.14%39,630
Feb 11, 2026265.00268.65251.20253.05253.05-4.49%70,914
Feb 10, 2026258.00268.10256.75264.95264.952.71%60,246
Feb 9, 2026246.85262.45245.65257.95257.954.82%28,777
Feb 6, 2026251.45252.60244.40246.10246.10-3.21%30,526
Feb 5, 2026255.25258.20252.10254.25254.25-1.43%11,026
Feb 4, 2026252.65260.00247.00257.95257.952.10%32,608
Feb 3, 2026242.35253.70239.65252.65252.657.26%43,484
Feb 2, 2026225.00237.55222.55235.55235.554.69%50,771
Feb 1, 2026237.05240.85224.10225.00225.00-5.40%14,864
Jan 30, 2026235.70240.00231.80237.85237.850.93%28,099
Jan 29, 2026232.85239.35232.25235.65235.651.12%19,787
Jan 28, 2026220.00238.90220.00233.05233.054.11%26,654
Jan 27, 2026223.50230.75217.55223.85223.850.49%37,748
Jan 23, 2026230.70230.95220.20222.75222.75-3.40%35,615
Jan 22, 2026228.60234.60228.60230.60230.601.01%23,942
Jan 21, 2026222.30233.90222.30228.30228.300.51%30,585
Jan 20, 2026235.05238.40225.45227.15227.15-4.90%23,201
Jan 19, 2026240.90240.95236.35238.85238.85-0.81%7,735
Jan 16, 2026243.20247.50240.15240.80240.80-1.13%38,564
Jan 14, 2026242.20246.05242.20243.55243.550.02%11,968
Jan 13, 2026246.50246.90240.35243.50243.50-1.56%17,438
Jan 12, 2026241.50249.75238.55247.35247.350.16%37,574
Jan 9, 2026249.05255.55244.90246.95246.95-2.47%37,249
Jan 8, 2026261.30262.50252.40253.20253.20-3.12%26,795
Jan 7, 2026262.10264.90257.45261.35261.35-0.04%62,396
Jan 6, 2026262.95264.85255.90261.45261.450.25%39,543
Jan 5, 2026249.30263.15245.60260.80260.804.61%223,718
Jan 2, 2026248.60250.20245.25249.30249.300.48%11,477
Jan 1, 2026247.00250.05246.45248.10248.100.28%9,006