Religare Enterprises Limited (BOM:532915)
India · Delayed Price · Currency is INR 244.30
-8.40 (-3.32%)
At close: Feb 13, 2026
Religare Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 240.90 | 240.95 | 236.35 | 238.85 | 238.85 | -0.81% | 7,735 |
| Jan 16, 2026 | 243.20 | 247.50 | 240.15 | 240.80 | 240.80 | -1.13% | 38,564 |
| Jan 14, 2026 | 242.20 | 246.05 | 242.20 | 243.55 | 243.55 | 0.02% | 11,968 |
| Jan 13, 2026 | 246.50 | 246.90 | 240.35 | 243.50 | 243.50 | -1.56% | 17,438 |
| Jan 12, 2026 | 241.50 | 249.75 | 238.55 | 247.35 | 247.35 | 0.16% | 37,574 |
| Jan 9, 2026 | 249.05 | 255.55 | 244.90 | 246.95 | 246.95 | -2.47% | 37,249 |
| Jan 8, 2026 | 261.30 | 262.50 | 252.40 | 253.20 | 253.20 | -3.12% | 26,795 |
| Jan 7, 2026 | 262.10 | 264.90 | 257.45 | 261.35 | 261.35 | -0.04% | 62,396 |
| Jan 6, 2026 | 262.95 | 264.85 | 255.90 | 261.45 | 261.45 | 0.25% | 39,543 |
| Jan 5, 2026 | 249.30 | 263.15 | 245.60 | 260.80 | 260.80 | 4.61% | 223,718 |
| Jan 2, 2026 | 248.60 | 250.20 | 245.25 | 249.30 | 249.30 | 0.48% | 11,477 |
| Jan 1, 2026 | 247.00 | 250.05 | 246.45 | 248.10 | 248.10 | 0.28% | 9,006 |
| Dec 31, 2025 | 240.45 | 248.95 | 240.45 | 247.40 | 247.40 | 2.91% | 15,298 |
| Dec 30, 2025 | 235.00 | 249.35 | 235.00 | 240.40 | 240.40 | -1.44% | 60,539 |
| Dec 29, 2025 | 247.30 | 247.30 | 242.80 | 243.90 | 243.90 | -1.39% | 17,472 |
| Dec 26, 2025 | 247.60 | 250.50 | 246.25 | 247.35 | 247.35 | -0.54% | 11,982 |
| Dec 24, 2025 | 243.30 | 250.50 | 243.30 | 248.70 | 248.70 | 2.22% | 38,824 |
| Dec 23, 2025 | 244.05 | 244.50 | 241.30 | 243.30 | 243.30 | -0.29% | 42,688 |
| Dec 22, 2025 | 234.10 | 245.00 | 234.05 | 244.00 | 244.00 | 4.23% | 677,762 |
| Dec 19, 2025 | 227.10 | 235.00 | 226.15 | 234.10 | 234.10 | 2.63% | 46,755 |
| Dec 18, 2025 | 222.50 | 229.15 | 219.60 | 228.10 | 228.10 | 2.29% | 16,298 |
| Dec 17, 2025 | 225.15 | 227.90 | 222.20 | 223.00 | 223.00 | -2.41% | 19,969 |
| Dec 16, 2025 | 233.15 | 233.15 | 226.85 | 228.50 | 228.50 | -2.60% | 69,181 |
| Dec 15, 2025 | 231.45 | 236.15 | 231.10 | 234.60 | 234.60 | 0.43% | 6,861 |
| Dec 12, 2025 | 230.00 | 234.40 | 228.65 | 233.60 | 233.60 | 1.61% | 20,247 |
| Dec 11, 2025 | 222.15 | 231.80 | 222.15 | 229.90 | 229.90 | 2.16% | 13,149 |
| Dec 10, 2025 | 230.60 | 232.30 | 223.15 | 225.05 | 225.05 | -2.62% | 28,558 |
| Dec 9, 2025 | 224.05 | 233.95 | 223.00 | 231.10 | 231.10 | 1.47% | 1,080,305 |
| Dec 8, 2025 | 230.05 | 237.35 | 226.00 | 227.75 | 227.75 | -3.35% | 22,978 |
| Dec 5, 2025 | 236.05 | 237.00 | 234.30 | 235.65 | 235.65 | -0.17% | 14,358 |
| Dec 4, 2025 | 230.05 | 238.80 | 230.05 | 236.05 | 236.05 | -0.11% | 16,646 |