Religare Enterprises Limited (NSE:RELIGARE)
India · Delayed Price · Currency is INR 265.28
+6.44 (2.49%)
Feb 10, 2026, 11:20 AM IST
Religare Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 243.40 | 250.07 | 239.15 | 240.73 | 240.73 | -1.33% | 672,349 |
| Dec 29, 2025 | 247.84 | 247.84 | 242.50 | 243.98 | 243.98 | -1.56% | 283,997 |
| Dec 26, 2025 | 249.50 | 250.00 | 246.10 | 247.84 | 247.84 | -0.53% | 452,725 |
| Dec 24, 2025 | 242.50 | 251.00 | 242.50 | 249.16 | 249.16 | 2.56% | 996,349 |
| Dec 23, 2025 | 244.90 | 244.90 | 241.16 | 242.94 | 242.94 | -0.36% | 1,260,515 |
| Dec 22, 2025 | 234.99 | 244.99 | 233.96 | 243.82 | 243.82 | 4.15% | 1,570,144 |
| Dec 19, 2025 | 228.00 | 235.40 | 226.00 | 234.11 | 234.11 | 2.55% | 613,604 |
| Dec 18, 2025 | 222.01 | 229.40 | 219.40 | 228.28 | 228.28 | 2.40% | 872,936 |
| Dec 17, 2025 | 226.10 | 228.18 | 221.98 | 222.92 | 222.92 | -2.30% | 659,421 |
| Dec 16, 2025 | 232.50 | 233.50 | 226.10 | 228.16 | 228.16 | -2.65% | 302,783 |
| Dec 15, 2025 | 231.50 | 236.41 | 231.00 | 234.36 | 234.36 | 0.30% | 757,971 |
| Dec 12, 2025 | 230.27 | 234.80 | 229.55 | 233.66 | 233.66 | 1.47% | 371,378 |
| Dec 11, 2025 | 223.50 | 231.90 | 223.03 | 230.27 | 230.27 | 2.54% | 615,109 |
| Dec 10, 2025 | 229.50 | 232.50 | 222.00 | 224.57 | 224.57 | -2.98% | 509,945 |
| Dec 9, 2025 | 225.10 | 234.27 | 222.88 | 231.46 | 231.46 | 1.64% | 1,936,509 |
| Dec 8, 2025 | 234.01 | 237.29 | 225.83 | 227.73 | 227.73 | -3.28% | 1,029,515 |
| Dec 5, 2025 | 235.80 | 237.10 | 234.39 | 235.45 | 235.45 | -0.19% | 464,987 |
| Dec 4, 2025 | 235.41 | 239.00 | 235.01 | 235.89 | 235.89 | -0.02% | 305,583 |
| Dec 3, 2025 | 238.02 | 239.40 | 232.00 | 235.94 | 235.94 | -1.04% | 1,042,094 |
| Dec 2, 2025 | 243.00 | 244.47 | 235.63 | 238.41 | 238.41 | -1.92% | 2,096,117 |
| Dec 1, 2025 | 248.90 | 249.15 | 242.33 | 243.07 | 243.07 | -1.91% | 585,124 |
| Nov 28, 2025 | 245.85 | 249.70 | 245.85 | 247.80 | 247.80 | 0.47% | 546,848 |