Religare Enterprises Limited (NSE:RELIGARE)
India · Delayed Price · Currency is INR 210.58
-9.19 (-4.18%)
At close: Mar 12, 2026
Religare Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 220.00 | 220.45 | 209.88 | 210.58 | 210.58 | -4.18% | 1,379,662 |
| Mar 11, 2026 | 221.50 | 226.90 | 215.46 | 219.77 | 219.77 | -0.75% | 2,386,411 |
| Mar 10, 2026 | 211.90 | 222.58 | 208.50 | 221.42 | 221.42 | 5.42% | 2,778,090 |
| Mar 9, 2026 | 200.35 | 211.90 | 196.51 | 210.03 | 210.03 | 1.21% | 3,076,866 |
| Mar 6, 2026 | 203.35 | 209.12 | 203.35 | 207.51 | 207.51 | 1.41% | 985,287 |
| Mar 5, 2026 | 203.99 | 206.80 | 199.65 | 204.63 | 204.63 | 1.14% | 987,713 |
| Mar 4, 2026 | 205.90 | 208.77 | 200.10 | 202.33 | 202.33 | -3.85% | 2,969,114 |
| Mar 2, 2026 | 207.00 | 213.39 | 205.99 | 210.44 | 210.44 | -0.67% | 832,992 |
| Feb 27, 2026 | 208.10 | 214.79 | 207.10 | 211.87 | 211.87 | 1.09% | 834,302 |
| Feb 26, 2026 | 207.89 | 215.42 | 206.95 | 209.58 | 209.58 | 1.17% | 2,330,822 |
| Feb 25, 2026 | 212.00 | 212.00 | 206.30 | 207.16 | 207.16 | -1.77% | 1,923,432 |
| Feb 24, 2026 | 217.90 | 217.90 | 209.16 | 210.90 | 210.90 | -1.13% | 1,265,047 |
| Feb 23, 2026 | 221.90 | 222.15 | 211.30 | 213.32 | 213.32 | -3.49% | 1,288,720 |
| Feb 20, 2026 | 221.09 | 227.23 | 220.01 | 221.04 | 221.04 | 0.05% | 1,445,999 |
| Feb 19, 2026 | 226.00 | 226.00 | 217.80 | 220.94 | 220.94 | -2.50% | 5,115,255 |
| Feb 18, 2026 | 227.46 | 230.00 | 224.00 | 226.60 | 226.60 | -0.28% | 2,235,613 |
| Feb 17, 2026 | 232.00 | 232.58 | 225.50 | 227.23 | 227.23 | -1.75% | 3,859,572 |
| Feb 16, 2026 | 245.00 | 245.00 | 228.71 | 231.28 | 231.28 | -5.21% | 6,719,067 |
| Feb 13, 2026 | 251.70 | 251.70 | 240.60 | 244.00 | 244.00 | -3.34% | 1,387,778 |
| Feb 12, 2026 | 253.00 | 256.80 | 243.77 | 252.43 | 252.43 | -0.21% | 3,579,603 |
| Feb 11, 2026 | 266.60 | 268.80 | 251.00 | 252.96 | 252.96 | -4.54% | 3,884,973 |
| Feb 10, 2026 | 258.00 | 268.00 | 256.50 | 264.99 | 264.99 | 2.38% | 3,242,638 |
| Feb 9, 2026 | 247.20 | 262.49 | 245.50 | 258.84 | 258.84 | 5.34% | 2,719,716 |
| Feb 6, 2026 | 253.00 | 253.00 | 244.01 | 245.72 | 245.72 | -2.97% | 1,274,874 |
| Feb 5, 2026 | 256.10 | 258.50 | 251.94 | 253.25 | 253.25 | -2.13% | 895,607 |
| Feb 4, 2026 | 249.02 | 260.18 | 247.00 | 258.75 | 258.75 | 2.34% | 3,370,925 |
| Feb 3, 2026 | 247.50 | 254.00 | 239.50 | 252.84 | 252.84 | 7.23% | 2,614,473 |
| Feb 2, 2026 | 225.98 | 237.50 | 222.08 | 235.80 | 235.80 | 4.49% | 673,125 |
| Feb 1, 2026 | 235.10 | 244.00 | 224.00 | 225.66 | 225.66 | -5.24% | 512,924 |
| Jan 30, 2026 | 234.85 | 240.60 | 231.47 | 238.13 | 238.13 | 0.89% | 858,400 |
| Jan 29, 2026 | 232.05 | 239.40 | 232.05 | 236.04 | 236.04 | 1.20% | 1,600,781 |
| Jan 28, 2026 | 223.00 | 239.00 | 222.97 | 233.24 | 233.24 | 4.35% | 1,080,673 |
| Jan 27, 2026 | 222.19 | 230.76 | 217.48 | 223.51 | 223.51 | 0.63% | 1,471,938 |
| Jan 23, 2026 | 231.55 | 231.55 | 219.92 | 222.11 | 222.11 | -3.86% | 760,038 |
| Jan 22, 2026 | 233.39 | 234.80 | 228.59 | 231.02 | 231.02 | 1.20% | 477,332 |
| Jan 21, 2026 | 226.50 | 233.80 | 222.98 | 228.29 | 228.29 | 0.80% | 969,292 |
| Jan 20, 2026 | 239.00 | 239.01 | 225.50 | 226.47 | 226.47 | -5.12% | 1,279,946 |
| Jan 19, 2026 | 240.73 | 241.13 | 235.75 | 238.69 | 238.69 | -0.85% | 490,331 |
| Jan 16, 2026 | 240.40 | 247.70 | 239.90 | 240.73 | 240.73 | -1.14% | 1,062,301 |
| Jan 14, 2026 | 240.50 | 246.47 | 240.50 | 243.51 | 243.51 | 0.07% | 424,792 |
| Jan 13, 2026 | 245.41 | 246.64 | 240.15 | 243.35 | 243.35 | -1.52% | 1,172,442 |
| Jan 12, 2026 | 244.10 | 249.68 | 238.35 | 247.11 | 247.11 | 0.02% | 795,601 |
| Jan 9, 2026 | 252.05 | 255.18 | 244.55 | 247.06 | 247.06 | -2.43% | 712,710 |
| Jan 8, 2026 | 261.01 | 262.59 | 252.00 | 253.21 | 253.21 | -3.24% | 1,177,878 |
| Jan 7, 2026 | 262.35 | 265.00 | 257.50 | 261.69 | 261.69 | -0.07% | 1,938,451 |
| Jan 6, 2026 | 263.00 | 264.98 | 255.55 | 261.88 | 261.88 | 0.20% | 2,372,934 |
| Jan 5, 2026 | 249.06 | 262.90 | 245.08 | 261.35 | 261.35 | 4.93% | 3,231,287 |
| Jan 2, 2026 | 249.46 | 250.15 | 245.05 | 249.06 | 249.06 | 0.48% | 746,847 |
| Jan 1, 2026 | 246.25 | 249.98 | 246.25 | 247.87 | 247.87 | 0.45% | 710,222 |
| Dec 31, 2025 | 241.50 | 249.25 | 241.02 | 246.77 | 246.77 | 2.51% | 976,867 |