Religare Enterprises Limited (BOM:532915)
India · Delayed Price · Currency is INR 224.00
+4.85 (2.21%)
At close: Apr 2, 2026
BOM:532915 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 209.00 | 224.80 | 209.00 | 224.00 | 224.00 | 2.21% | 41,359 |
| Apr 1, 2026 | 202.85 | 220.35 | 202.85 | 219.15 | 219.15 | 8.46% | 28,907 |
| Mar 30, 2026 | 214.10 | 219.75 | 201.05 | 202.05 | 202.05 | -8.41% | 103,506 |
| Mar 27, 2026 | 226.05 | 226.05 | 216.35 | 220.60 | 220.60 | -2.48% | 625,913 |
| Mar 25, 2026 | 218.00 | 227.65 | 217.50 | 226.20 | 226.20 | 3.57% | 1,650,905 |
| Mar 24, 2026 | 201.05 | 219.50 | 201.05 | 218.40 | 218.40 | 8.39% | 106,107 |
| Mar 23, 2026 | 211.40 | 213.95 | 200.00 | 201.50 | 201.50 | -6.84% | 1,294,303 |
| Mar 20, 2026 | 222.60 | 225.20 | 214.65 | 216.30 | 216.30 | -2.57% | 11,131 |
| Mar 19, 2026 | 223.75 | 228.45 | 221.40 | 222.00 | 222.00 | -2.57% | 1,110,324 |
| Mar 18, 2026 | 224.35 | 229.20 | 224.35 | 227.85 | 227.85 | 0.62% | 18,130 |
| Mar 17, 2026 | 220.20 | 227.00 | 220.00 | 226.45 | 226.45 | 2.37% | 40,594 |
| Mar 16, 2026 | 216.05 | 223.20 | 214.95 | 221.20 | 221.20 | 0.64% | 50,345 |
| Mar 13, 2026 | 210.40 | 221.40 | 210.40 | 219.80 | 219.80 | 4.52% | 146,814 |
| Mar 12, 2026 | 219.65 | 220.40 | 210.00 | 210.30 | 210.30 | -4.45% | 32,777 |
| Mar 11, 2026 | 221.30 | 226.75 | 215.90 | 220.10 | 220.10 | -0.54% | 25,866 |
| Mar 10, 2026 | 211.10 | 222.70 | 208.90 | 221.30 | 221.30 | 5.26% | 53,403 |
| Mar 9, 2026 | 206.70 | 212.00 | 197.00 | 210.25 | 210.25 | 1.35% | 94,381 |
| Mar 6, 2026 | 203.10 | 208.95 | 203.10 | 207.45 | 207.45 | 1.52% | 24,138 |
| Mar 5, 2026 | 202.15 | 206.70 | 199.80 | 204.35 | 204.35 | 1.14% | 555,850 |
| Mar 4, 2026 | 205.15 | 208.65 | 200.50 | 202.05 | 202.05 | -4.15% | 92,033 |
| Mar 2, 2026 | 207.95 | 213.10 | 206.60 | 210.80 | 210.80 | -0.40% | 29,758 |
| Feb 27, 2026 | 208.00 | 214.60 | 207.20 | 211.65 | 211.65 | 1.10% | 23,108 |
| Feb 26, 2026 | 207.20 | 215.25 | 207.20 | 209.35 | 209.35 | 1.06% | 35,875 |
| Feb 25, 2026 | 210.55 | 211.55 | 206.45 | 207.15 | 207.15 | -1.36% | 33,249 |
| Feb 24, 2026 | 218.15 | 218.15 | 209.25 | 210.00 | 210.00 | -1.52% | 140,875 |
| Feb 23, 2026 | 221.20 | 221.20 | 211.50 | 213.25 | 213.25 | -3.55% | 72,052 |
| Feb 20, 2026 | 216.65 | 226.95 | 216.65 | 221.10 | 221.10 | 0.11% | 27,969 |
| Feb 19, 2026 | 226.00 | 226.00 | 217.85 | 220.85 | 220.85 | -2.43% | 49,180 |
| Feb 18, 2026 | 227.30 | 230.00 | 224.15 | 226.35 | 226.35 | -0.37% | 33,591 |
| Feb 17, 2026 | 231.70 | 232.40 | 225.75 | 227.20 | 227.20 | -1.92% | 119,654 |
| Feb 16, 2026 | 248.70 | 248.70 | 229.00 | 231.65 | 231.65 | -5.18% | 301,601 |
| Feb 13, 2026 | 249.70 | 249.70 | 240.70 | 244.30 | 244.30 | -3.32% | 18,130 |
| Feb 12, 2026 | 252.80 | 256.75 | 243.95 | 252.70 | 252.70 | -0.14% | 39,630 |
| Feb 11, 2026 | 265.00 | 268.65 | 251.20 | 253.05 | 253.05 | -4.49% | 70,914 |
| Feb 10, 2026 | 258.00 | 268.10 | 256.75 | 264.95 | 264.95 | 2.71% | 60,246 |
| Feb 9, 2026 | 246.85 | 262.45 | 245.65 | 257.95 | 257.95 | 4.82% | 28,777 |
| Feb 6, 2026 | 251.45 | 252.60 | 244.40 | 246.10 | 246.10 | -3.21% | 30,526 |
| Feb 5, 2026 | 255.25 | 258.20 | 252.10 | 254.25 | 254.25 | -1.43% | 11,026 |
| Feb 4, 2026 | 252.65 | 260.00 | 247.00 | 257.95 | 257.95 | 2.10% | 32,608 |
| Feb 3, 2026 | 242.35 | 253.70 | 239.65 | 252.65 | 252.65 | 7.26% | 43,484 |
| Feb 2, 2026 | 225.00 | 237.55 | 222.55 | 235.55 | 235.55 | 4.69% | 50,771 |
| Feb 1, 2026 | 237.05 | 240.85 | 224.10 | 225.00 | 225.00 | -5.40% | 14,864 |
| Jan 30, 2026 | 235.70 | 240.00 | 231.80 | 237.85 | 237.85 | 0.93% | 28,099 |
| Jan 29, 2026 | 232.85 | 239.35 | 232.25 | 235.65 | 235.65 | 1.12% | 19,787 |
| Jan 28, 2026 | 220.00 | 238.90 | 220.00 | 233.05 | 233.05 | 4.11% | 26,654 |
| Jan 27, 2026 | 223.50 | 230.75 | 217.55 | 223.85 | 223.85 | 0.49% | 37,748 |
| Jan 23, 2026 | 230.70 | 230.95 | 220.20 | 222.75 | 222.75 | -3.40% | 35,615 |
| Jan 22, 2026 | 228.60 | 234.60 | 228.60 | 230.60 | 230.60 | 1.01% | 23,942 |
| Jan 21, 2026 | 222.30 | 233.90 | 222.30 | 228.30 | 228.30 | 0.51% | 30,585 |
| Jan 20, 2026 | 235.05 | 238.40 | 225.45 | 227.15 | 227.15 | -4.90% | 23,201 |