Religare Enterprises Limited (BOM:532915)
India · Delayed Price · Currency is INR 256.45
-0.95 (-0.37%)
At close: Oct 15, 2025
Religare Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 258.95 | 262.10 | 255.30 | 259.80 | 259.80 | 1.15% | 33,402 |
| Oct 16, 2025 | 257.55 | 259.70 | 255.80 | 256.85 | 256.85 | 0.16% | 18,205 |
| Oct 15, 2025 | 257.55 | 261.60 | 255.80 | 256.45 | 256.45 | -0.37% | 70,140 |
| Oct 14, 2025 | 260.40 | 262.00 | 256.40 | 257.40 | 257.40 | -0.90% | 59,940 |
| Oct 13, 2025 | 261.25 | 263.55 | 255.60 | 259.75 | 259.75 | -1.91% | 168,253 |
| Oct 10, 2025 | 255.00 | 266.00 | 252.55 | 264.80 | 264.80 | 4.46% | 194,814 |
| Oct 9, 2025 | 249.90 | 256.00 | 248.00 | 253.50 | 253.50 | 1.52% | 35,699 |
| Oct 8, 2025 | 248.45 | 252.40 | 248.45 | 249.70 | 249.70 | -0.02% | 44,777 |
| Oct 7, 2025 | 254.00 | 254.00 | 249.30 | 249.75 | 249.75 | -0.24% | 67,856 |
| Oct 6, 2025 | 251.60 | 252.30 | 249.20 | 250.35 | 250.35 | -0.48% | 16,542 |
| Oct 3, 2025 | 250.15 | 252.55 | 248.65 | 251.55 | 251.55 | 0.24% | 32,081 |
| Oct 1, 2025 | 251.05 | 254.95 | 249.15 | 250.95 | 250.95 | -0.10% | 50,798 |
| Sep 30, 2025 | 253.00 | 255.75 | 250.90 | 251.20 | 251.20 | -0.36% | 46,510 |
| Sep 29, 2025 | 252.60 | 256.90 | 251.35 | 252.10 | 252.10 | 0.06% | 26,823 |
| Sep 26, 2025 | 257.55 | 257.60 | 248.90 | 251.95 | 251.95 | -2.46% | 76,482 |
| Sep 25, 2025 | 255.00 | 263.60 | 253.70 | 258.30 | 258.30 | 0.98% | 89,095 |
| Sep 24, 2025 | 263.80 | 264.75 | 254.60 | 255.80 | 255.80 | -2.92% | 108,789 |
| Sep 23, 2025 | 247.55 | 264.95 | 247.40 | 263.50 | 263.50 | 5.80% | 115,887 |
| Sep 22, 2025 | 253.45 | 253.45 | 247.15 | 249.05 | 249.05 | -0.50% | 33,608 |
| Sep 19, 2025 | 251.40 | 254.60 | 250.00 | 250.30 | 250.30 | -0.44% | 32,342 |
| Sep 18, 2025 | 255.00 | 255.75 | 250.70 | 251.40 | 251.40 | -1.12% | 24,904 |
| Sep 17, 2025 | 257.80 | 257.80 | 252.75 | 254.25 | 254.25 | -1.17% | 24,406 |
| Sep 16, 2025 | 254.55 | 258.20 | 251.05 | 257.25 | 257.25 | 1.82% | 48,157 |
| Sep 15, 2025 | 248.20 | 255.05 | 248.20 | 252.65 | 252.65 | -0.24% | 22,939 |
| Sep 12, 2025 | 256.90 | 258.35 | 250.90 | 253.25 | 253.25 | -0.22% | 48,496 |
| Sep 11, 2025 | 256.00 | 259.60 | 252.30 | 253.80 | 253.80 | -0.84% | 44,333 |
| Sep 10, 2025 | 253.20 | 260.85 | 252.95 | 255.95 | 255.95 | 1.09% | 60,276 |
| Sep 9, 2025 | 250.95 | 254.45 | 249.75 | 253.20 | 253.20 | 1.38% | 16,413 |
| Sep 8, 2025 | 253.15 | 256.00 | 248.25 | 249.75 | 249.75 | -1.36% | 66,263 |
| Sep 5, 2025 | 262.90 | 262.90 | 252.05 | 253.20 | 253.20 | -3.67% | 18,344 |
| Sep 4, 2025 | 258.95 | 267.75 | 250.05 | 262.85 | 262.85 | 3.91% | 111,906 |
| Sep 3, 2025 | 242.05 | 257.00 | 241.10 | 252.95 | 252.95 | 4.22% | 89,676 |
| Sep 2, 2025 | 236.15 | 245.00 | 236.15 | 242.70 | 242.70 | 0.33% | 51,909 |
| Sep 1, 2025 | 237.95 | 244.20 | 236.45 | 241.90 | 241.90 | 2.33% | 84,649 |
| Aug 29, 2025 | 237.70 | 240.75 | 235.80 | 236.40 | 236.40 | - | 36,997 |
| Aug 28, 2025 | 239.80 | 241.35 | 230.00 | 236.40 | 236.40 | -1.17% | 163,555 |
| Aug 26, 2025 | 246.70 | 247.35 | 232.95 | 239.20 | 239.20 | -3.02% | 145,890 |
| Aug 25, 2025 | 250.50 | 251.20 | 245.75 | 246.65 | 246.65 | -1.81% | 73,373 |
| Aug 22, 2025 | 250.50 | 255.15 | 248.55 | 251.20 | 251.20 | 0.30% | 95,719 |
| Aug 21, 2025 | 252.10 | 259.95 | 238.90 | 250.45 | 250.45 | -2.05% | 152,712 |
| Aug 20, 2025 | 251.75 | 259.55 | 249.55 | 255.70 | 255.70 | 1.83% | 59,612 |
| Aug 19, 2025 | 252.50 | 254.40 | 249.50 | 251.10 | 251.10 | 0.28% | 44,143 |
| Aug 18, 2025 | 256.55 | 258.40 | 249.80 | 250.40 | 250.40 | -2.40% | 59,636 |
| Aug 14, 2025 | 260.25 | 262.10 | 254.75 | 256.55 | 256.55 | -2.56% | 18,136 |
| Aug 13, 2025 | 250.00 | 264.75 | 248.45 | 263.30 | 263.30 | 5.05% | 43,918 |
| Aug 12, 2025 | 257.00 | 257.00 | 248.65 | 250.65 | 250.65 | -1.59% | 40,879 |
| Aug 11, 2025 | 254.65 | 256.00 | 249.70 | 254.70 | 254.70 | 0.02% | 21,892 |
| Aug 8, 2025 | 252.95 | 258.50 | 251.80 | 254.65 | 254.65 | -0.20% | 37,297 |
| Aug 7, 2025 | 250.80 | 256.25 | 244.15 | 255.15 | 255.15 | 2.59% | 34,081 |
| Aug 6, 2025 | 253.05 | 258.00 | 243.45 | 248.70 | 248.70 | -1.78% | 58,663 |