Religare Enterprises Limited (NSE:RELIGARE)
India · Delayed Price · Currency is INR 259.65
-9.96 (-3.69%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 268.25 | 269.25 | 258.45 | 259.65 | 259.65 | -3.69% | 677,852 |
| Jul 31, 2025 | 261.91 | 273.55 | 257.53 | 269.61 | 269.61 | 1.94% | 1,140,706 |
| Jul 30, 2025 | 265.75 | 267.50 | 261.50 | 264.49 | 264.49 | -0.61% | 918,245 |
| Jul 29, 2025 | 265.60 | 269.46 | 262.01 | 266.12 | 266.12 | 0.12% | 1,123,363 |
| Jul 28, 2025 | 274.10 | 282.50 | 264.57 | 265.80 | 265.80 | -3.46% | 2,112,232 |
| Jul 25, 2025 | 278.40 | 283.00 | 272.75 | 275.32 | 275.32 | -0.98% | 2,453,172 |
| Jul 24, 2025 | 295.00 | 295.00 | 276.20 | 278.05 | 278.05 | -4.06% | 3,705,668 |
| Jul 23, 2025 | 287.85 | 295.00 | 287.10 | 289.81 | 289.81 | 1.16% | 5,243,078 |
| Jul 22, 2025 | 274.65 | 292.00 | 274.10 | 286.48 | 286.48 | 5.14% | 8,895,914 |
| Jul 21, 2025 | 269.49 | 275.80 | 264.95 | 272.48 | 272.48 | 1.30% | 1,898,800 |
| Jul 18, 2025 | 269.90 | 271.59 | 264.42 | 268.98 | 268.98 | -0.33% | 1,042,336 |
| Jul 17, 2025 | 272.00 | 275.00 | 268.65 | 269.86 | 269.86 | 0.04% | 1,332,350 |
| Jul 16, 2025 | 267.45 | 274.25 | 265.60 | 269.75 | 269.75 | 0.59% | 2,394,082 |
| Jul 15, 2025 | 265.00 | 269.50 | 263.22 | 268.18 | 268.18 | 1.04% | 2,083,433 |
| Jul 14, 2025 | 267.51 | 275.89 | 257.95 | 265.43 | 265.43 | -2.00% | 6,434,367 |
| Jul 11, 2025 | 252.99 | 275.85 | 252.10 | 270.84 | 270.84 | 7.90% | 13,540,496 |
| Jul 10, 2025 | 235.99 | 252.00 | 235.25 | 251.01 | 251.01 | 6.70% | 6,181,566 |
| Jul 9, 2025 | 230.90 | 238.56 | 226.62 | 235.25 | 235.25 | 6.18% | 9,581,116 |
| Jul 8, 2025 | 219.00 | 222.50 | 218.00 | 221.55 | 221.55 | 1.10% | 547,157 |
| Jul 7, 2025 | 221.10 | 223.20 | 218.20 | 219.13 | 219.13 | -1.40% | 370,415 |
| Jul 4, 2025 | 222.00 | 223.70 | 220.90 | 222.25 | 222.25 | -0.14% | 468,839 |
| Jul 3, 2025 | 224.00 | 225.40 | 221.55 | 222.57 | 222.57 | -1.01% | 521,221 |
| Jul 2, 2025 | 225.73 | 226.08 | 221.70 | 224.85 | 224.85 | -0.39% | 732,554 |
| Jul 1, 2025 | 225.00 | 226.79 | 221.50 | 225.73 | 225.73 | 1.58% | 668,258 |
| Jun 30, 2025 | 224.00 | 225.55 | 221.51 | 222.22 | 222.22 | 0.38% | 522,684 |
| Jun 27, 2025 | 225.00 | 226.28 | 220.00 | 221.37 | 221.37 | -1.24% | 1,206,684 |
| Jun 26, 2025 | 225.00 | 227.00 | 223.33 | 224.15 | 224.15 | 0.13% | 397,836 |
| Jun 25, 2025 | 224.00 | 226.29 | 222.25 | 223.85 | 223.85 | 0.15% | 497,987 |
| Jun 24, 2025 | 225.95 | 227.40 | 222.20 | 223.52 | 223.52 | -0.02% | 795,927 |
| Jun 23, 2025 | 224.50 | 228.37 | 222.50 | 223.56 | 223.56 | -0.69% | 1,143,705 |
| Jun 20, 2025 | 226.00 | 227.99 | 224.19 | 225.11 | 225.11 | -0.74% | 294,672 |
| Jun 19, 2025 | 227.00 | 229.45 | 222.86 | 226.79 | 226.79 | -0.07% | 738,680 |
| Jun 18, 2025 | 230.00 | 233.33 | 226.50 | 226.94 | 226.94 | -1.45% | 425,442 |
| Jun 17, 2025 | 233.60 | 236.00 | 227.71 | 230.28 | 230.28 | -1.99% | 766,508 |
| Jun 16, 2025 | 233.99 | 235.86 | 226.30 | 234.95 | 234.95 | 0.61% | 883,186 |
| Jun 13, 2025 | 229.30 | 234.85 | 226.60 | 233.53 | 233.53 | 0.68% | 708,972 |
| Jun 12, 2025 | 236.40 | 237.40 | 230.85 | 231.96 | 231.96 | -1.45% | 619,857 |
| Jun 11, 2025 | 235.73 | 237.36 | 232.77 | 235.37 | 235.37 | -0.15% | 884,329 |
| Jun 10, 2025 | 235.90 | 239.00 | 233.01 | 235.73 | 235.73 | - | 681,152 |
| Jun 9, 2025 | 237.95 | 239.17 | 233.25 | 235.72 | 235.72 | -0.12% | 448,330 |
| Jun 6, 2025 | 231.40 | 238.30 | 229.60 | 236.01 | 236.01 | 3.01% | 1,217,296 |
| Jun 5, 2025 | 227.90 | 233.86 | 226.33 | 229.12 | 229.12 | 0.47% | 1,490,456 |
| Jun 4, 2025 | 224.20 | 230.46 | 222.63 | 228.04 | 228.04 | 1.79% | 879,396 |
| Jun 3, 2025 | 231.00 | 231.20 | 223.29 | 224.03 | 224.03 | -2.29% | 879,696 |
| Jun 2, 2025 | 230.41 | 232.57 | 225.83 | 229.28 | 229.28 | -0.69% | 609,705 |
| May 30, 2025 | 234.83 | 235.62 | 228.90 | 230.87 | 230.87 | -0.82% | 677,298 |
| May 29, 2025 | 234.00 | 242.27 | 232.10 | 232.78 | 232.78 | -0.33% | 1,107,594 |
| May 28, 2025 | 234.88 | 236.00 | 232.02 | 233.55 | 233.55 | 0.28% | 411,186 |
| May 27, 2025 | 237.75 | 238.95 | 232.00 | 232.89 | 232.89 | -1.95% | 447,907 |
| May 26, 2025 | 239.76 | 245.01 | 236.95 | 237.53 | 237.53 | -0.93% | 1,791,202 |