Religare Enterprises Limited (BOM:532915)
India · Delayed Price · Currency is INR 227.80
+4.05 (1.81%)
At close: Oct 6, 2026
BOM:532915 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 226.00 | 228.70 | 224.00 | 224.75 | 224.75 | -1.34% | 39,679 |
| Oct 6, 2026 | 223.80 | 228.90 | 223.80 | 227.80 | 227.80 | 1.81% | 25,228 |
| Oct 5, 2026 | 224.75 | 226.75 | 222.65 | 223.75 | 223.75 | -0.44% | 21,547 |
| Oct 1, 2026 | 232.55 | 232.55 | 224.10 | 224.75 | 224.75 | -1.79% | 32,381 |
| Sep 30, 2026 | 231.70 | 234.80 | 228.25 | 228.85 | 228.85 | -1.49% | 16,333 |
| Sep 29, 2026 | 235.05 | 236.60 | 229.40 | 232.30 | 232.30 | -1.06% | 33,160 |
| Sep 28, 2026 | 242.80 | 242.80 | 233.85 | 234.80 | 234.80 | -3.29% | 32,300 |
| Sep 25, 2026 | 240.05 | 245.95 | 236.90 | 242.80 | 242.80 | 0.96% | 72,390 |
| Sep 24, 2026 | 247.05 | 251.05 | 240.20 | 240.50 | 240.50 | -4.49% | 38,416 |
| Sep 23, 2026 | 251.60 | 253.15 | 248.35 | 251.80 | 251.80 | 1.08% | 8,197 |
| Sep 22, 2026 | 252.35 | 252.75 | 248.60 | 249.10 | 249.10 | -1.70% | 28,772 |
| Sep 21, 2026 | 253.75 | 255.95 | 249.55 | 253.40 | 253.40 | 0.74% | 24,545 |
| Sep 18, 2026 | 249.35 | 253.70 | 248.70 | 251.55 | 251.55 | 1.15% | 15,866 |
| Sep 17, 2026 | 245.70 | 252.00 | 245.70 | 248.70 | 248.70 | 0.55% | 18,676 |
| Sep 16, 2026 | 246.85 | 250.20 | 243.45 | 247.35 | 247.35 | 0.16% | 16,844 |
| Sep 15, 2026 | 256.45 | 256.45 | 244.75 | 246.95 | 246.95 | -3.89% | 28,745 |
| Sep 11, 2026 | 256.65 | 259.00 | 253.20 | 256.95 | 256.95 | -0.52% | 21,502 |
| Sep 10, 2026 | 257.95 | 262.40 | 254.70 | 258.30 | 258.30 | 0.58% | 27,321 |
| Sep 9, 2026 | 254.00 | 257.55 | 248.80 | 256.80 | 256.80 | 0.84% | 42,096 |
| Sep 8, 2026 | 254.20 | 256.50 | 252.30 | 254.65 | 254.65 | -0.37% | 15,251 |
| Sep 7, 2026 | 258.60 | 260.50 | 254.40 | 255.60 | 255.60 | -0.56% | 27,150 |
| Sep 4, 2026 | 249.85 | 258.15 | 248.45 | 257.05 | 257.05 | 2.06% | 72,268 |
| Sep 3, 2026 | 249.55 | 255.15 | 248.10 | 251.85 | 251.85 | 1.70% | 69,171 |
| Sep 2, 2026 | 250.65 | 250.65 | 245.20 | 247.65 | 247.65 | -0.76% | 44,999 |
| Sep 1, 2026 | 247.55 | 254.05 | 244.30 | 249.55 | 249.55 | 2.55% | 177,153 |
| Aug 31, 2026 | 237.80 | 246.45 | 234.40 | 243.35 | 243.35 | 4.11% | 2,259,818 |
| Aug 28, 2026 | 235.70 | 236.65 | 228.70 | 233.75 | 233.75 | -0.21% | 2,058,844 |
| Aug 27, 2026 | 228.00 | 235.60 | 227.50 | 234.25 | 234.25 | 2.72% | 620,891 |
| Aug 26, 2026 | 230.75 | 230.75 | 226.75 | 228.05 | 228.05 | 0.09% | 4,629 |
| Aug 25, 2026 | 228.55 | 230.80 | 227.15 | 227.85 | 227.85 | 0.62% | 14,934 |
| Aug 24, 2026 | 231.45 | 233.90 | 223.50 | 226.45 | 226.45 | -2.16% | 22,407 |
| Aug 21, 2026 | 231.40 | 233.10 | 230.45 | 231.45 | 231.45 | -0.22% | 12,166 |
| Aug 20, 2026 | 231.65 | 234.95 | 229.30 | 231.95 | 231.95 | 0.80% | 9,311 |
| Aug 19, 2026 | 230.80 | 231.55 | 226.80 | 230.10 | 230.10 | -0.54% | 8,249 |
| Aug 18, 2026 | 230.30 | 235.05 | 229.00 | 231.35 | 231.35 | 0.15% | 18,850 |
| Aug 17, 2026 | 235.25 | 236.00 | 230.20 | 231.00 | 231.00 | -1.53% | 12,286 |
| Aug 14, 2026 | 233.35 | 236.40 | 230.20 | 234.60 | 234.60 | 0.11% | 16,481 |
| Aug 13, 2026 | 235.10 | 242.00 | 227.20 | 234.35 | 234.35 | -1.78% | 73,594 |
| Aug 12, 2026 | 226.40 | 239.90 | 226.35 | 238.60 | 238.60 | 4.86% | 556,912 |
| Aug 11, 2026 | 230.00 | 230.50 | 227.00 | 227.55 | 227.55 | -1.02% | 17,276 |
| Aug 10, 2026 | 231.70 | 234.80 | 227.25 | 229.90 | 229.90 | -1.20% | 39,812 |
| Aug 7, 2026 | 253.95 | 256.40 | 230.70 | 232.70 | 232.70 | -9.42% | 136,049 |
| Aug 6, 2026 | 257.10 | 257.70 | 255.75 | 256.90 | 256.90 | - | 11,816 |
| Aug 5, 2026 | 258.60 | 261.50 | 256.60 | 256.90 | 256.90 | 0.16% | 10,174 |
| Aug 4, 2026 | 261.90 | 262.00 | 256.00 | 256.50 | 256.50 | -1.80% | 9,013 |
| Aug 3, 2026 | 250.35 | 262.00 | 250.35 | 261.20 | 261.20 | 3.16% | 35,626 |
| Jul 31, 2026 | 249.90 | 256.20 | 249.90 | 253.20 | 253.20 | 0.24% | 14,970 |
| Jul 30, 2026 | 249.90 | 253.00 | 247.20 | 252.60 | 252.60 | 0.96% | 10,029 |
| Jul 29, 2026 | 252.10 | 253.15 | 249.55 | 250.20 | 250.20 | -0.10% | 8,946 |
| Jul 28, 2026 | 255.25 | 255.25 | 250.10 | 250.45 | 250.45 | -1.88% | 13,417 |