Religare Enterprises Limited (BOM:532915)
India · Delayed Price · Currency is INR 266.05
+0.20 (0.08%)
At close: Jul 29, 2025
Religare Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 268.00 | 269.15 | 258.55 | 259.50 | 259.50 | -3.96% | 34,791 |
| Jul 31, 2025 | 264.00 | 273.25 | 257.35 | 270.20 | 270.20 | 2.33% | 69,031 |
| Jul 30, 2025 | 263.00 | 267.25 | 261.60 | 264.05 | 264.05 | -0.75% | 37,634 |
| Jul 29, 2025 | 267.00 | 269.40 | 262.10 | 266.05 | 266.05 | 0.08% | 114,465 |
| Jul 28, 2025 | 273.90 | 282.35 | 264.30 | 265.85 | 265.85 | -3.29% | 70,986 |
| Jul 25, 2025 | 278.70 | 282.90 | 273.00 | 274.90 | 274.90 | -1.19% | 82,522 |
| Jul 24, 2025 | 295.70 | 295.70 | 276.20 | 278.20 | 278.20 | -4.33% | 191,654 |
| Jul 23, 2025 | 314.15 | 314.15 | 287.40 | 290.80 | 290.80 | 1.61% | 249,333 |
| Jul 22, 2025 | 275.55 | 292.00 | 275.30 | 286.20 | 286.20 | 5.03% | 424,257 |
| Jul 21, 2025 | 268.45 | 276.00 | 264.95 | 272.50 | 272.50 | 1.24% | 103,830 |
| Jul 18, 2025 | 269.80 | 271.50 | 264.60 | 269.15 | 269.15 | -0.24% | 26,629 |
| Jul 17, 2025 | 271.00 | 274.90 | 268.85 | 269.80 | 269.80 | 0.35% | 46,573 |
| Jul 16, 2025 | 274.90 | 274.90 | 265.70 | 268.85 | 268.85 | 0.49% | 38,461 |
| Jul 15, 2025 | 261.10 | 269.10 | 261.10 | 267.55 | 267.55 | 1.10% | 42,436 |
| Jul 14, 2025 | 269.10 | 276.00 | 257.75 | 264.65 | 264.65 | -2.14% | 320,957 |
| Jul 11, 2025 | 250.05 | 275.95 | 250.05 | 270.45 | 270.45 | 8.18% | 488,706 |
| Jul 10, 2025 | 235.55 | 252.20 | 235.30 | 250.00 | 250.00 | 6.32% | 116,862 |
| Jul 9, 2025 | 222.65 | 239.00 | 222.65 | 235.15 | 235.15 | 6.38% | 306,998 |
| Jul 8, 2025 | 211.10 | 222.65 | 211.10 | 221.05 | 221.05 | 0.89% | 10,257 |
| Jul 7, 2025 | 221.50 | 222.95 | 218.45 | 219.10 | 219.10 | -1.37% | 10,213 |
| Jul 4, 2025 | 222.90 | 223.60 | 221.10 | 222.15 | 222.15 | -0.07% | 6,450 |
| Jul 3, 2025 | 225.90 | 225.90 | 221.65 | 222.30 | 222.30 | -1.18% | 28,089 |
| Jul 2, 2025 | 226.55 | 226.55 | 221.80 | 224.95 | 224.95 | -0.31% | 13,772 |
| Jul 1, 2025 | 224.60 | 226.70 | 221.60 | 225.65 | 225.65 | 1.58% | 293,623 |
| Jun 30, 2025 | 221.40 | 225.15 | 221.40 | 222.15 | 222.15 | 0.16% | 18,653 |
| Jun 27, 2025 | 225.85 | 226.40 | 220.30 | 221.80 | 221.80 | -1.07% | 26,356 |
| Jun 26, 2025 | 225.85 | 226.95 | 223.20 | 224.20 | 224.20 | 0.13% | 33,284 |
| Jun 25, 2025 | 225.85 | 225.95 | 222.50 | 223.90 | 223.90 | 0.13% | 23,650 |
| Jun 24, 2025 | 225.90 | 227.00 | 221.95 | 223.60 | 223.60 | 0.16% | 24,823 |
| Jun 23, 2025 | 234.15 | 234.15 | 222.60 | 223.25 | 223.25 | -0.91% | 32,601 |
| Jun 20, 2025 | 229.90 | 229.90 | 224.25 | 225.30 | 225.30 | -0.66% | 7,041 |
| Jun 19, 2025 | 228.05 | 229.30 | 222.90 | 226.80 | 226.80 | 0.13% | 10,565 |
| Jun 18, 2025 | 230.75 | 233.25 | 226.00 | 226.50 | 226.50 | -1.74% | 15,470 |
| Jun 17, 2025 | 249.75 | 249.75 | 227.65 | 230.50 | 230.50 | -1.79% | 22,625 |
| Jun 16, 2025 | 230.35 | 235.75 | 226.60 | 234.70 | 234.70 | 0.97% | 27,806 |
| Jun 13, 2025 | 227.15 | 235.00 | 227.10 | 232.45 | 232.45 | 0.30% | 23,411 |
| Jun 12, 2025 | 235.00 | 237.35 | 230.65 | 231.75 | 231.75 | -1.26% | 10,037 |
| Jun 11, 2025 | 236.80 | 237.25 | 232.85 | 234.70 | 234.70 | -0.47% | 31,478 |
| Jun 10, 2025 | 234.10 | 238.15 | 233.15 | 235.80 | 235.80 | 0.06% | 15,498 |
| Jun 9, 2025 | 230.10 | 238.90 | 230.10 | 235.65 | 235.65 | -0.30% | 46,003 |
| Jun 6, 2025 | 230.05 | 238.40 | 229.85 | 236.35 | 236.35 | 3.25% | 42,619 |
| Jun 5, 2025 | 228.00 | 233.50 | 226.40 | 228.90 | 228.90 | 0.31% | 54,874 |
| Jun 4, 2025 | 223.00 | 230.15 | 223.00 | 228.20 | 228.20 | 1.83% | 34,858 |
| Jun 3, 2025 | 228.70 | 230.60 | 223.45 | 224.10 | 224.10 | -2.40% | 40,833 |
| Jun 2, 2025 | 233.85 | 233.85 | 226.00 | 229.60 | 229.60 | -0.24% | 9,891 |
| May 30, 2025 | 233.10 | 234.90 | 227.20 | 230.15 | 230.15 | -1.14% | 83,865 |
| May 29, 2025 | 234.95 | 242.15 | 232.35 | 232.80 | 232.80 | -0.26% | 14,312 |
| May 28, 2025 | 233.00 | 235.75 | 232.20 | 233.40 | 233.40 | 0.24% | 9,448 |
| May 27, 2025 | 237.55 | 238.60 | 232.00 | 232.85 | 232.85 | -1.96% | 16,086 |
| May 26, 2025 | 240.70 | 245.10 | 236.90 | 237.50 | 237.50 | -1.04% | 48,396 |