Religare Enterprises Limited (NSE:RELIGARE)
India · Delayed Price · Currency is INR 219.00
+16.85 (8.34%)
Apr 1, 2026, 3:30 PM IST
Religare Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 208.50 | 221.00 | 206.50 | 219.53 | 219.53 | 8.60% | 772,363 |
| Mar 30, 2026 | 215.00 | 219.56 | 201.00 | 202.15 | 202.15 | -8.26% | 2,466,977 |
| Mar 27, 2026 | 225.00 | 225.50 | 216.32 | 220.34 | 220.34 | -2.73% | 3,408,462 |
| Mar 25, 2026 | 218.10 | 227.76 | 217.47 | 226.52 | 226.52 | 3.89% | 5,301,622 |
| Mar 24, 2026 | 203.04 | 219.50 | 202.64 | 218.03 | 218.03 | 8.41% | 1,740,698 |
| Mar 23, 2026 | 214.00 | 214.38 | 199.90 | 201.11 | 201.11 | -6.87% | 2,734,926 |
| Mar 20, 2026 | 223.00 | 225.80 | 214.44 | 215.94 | 215.94 | -2.91% | 375,430 |
| Mar 19, 2026 | 223.00 | 228.50 | 221.14 | 222.42 | 222.42 | -2.07% | 1,507,582 |
| Mar 18, 2026 | 226.30 | 228.99 | 225.45 | 227.11 | 227.11 | 0.35% | 2,060,409 |
| Mar 17, 2026 | 221.25 | 227.60 | 220.00 | 226.31 | 226.31 | 2.44% | 1,019,811 |
| Mar 16, 2026 | 219.05 | 223.50 | 214.66 | 220.92 | 220.92 | 0.66% | 1,461,066 |
| Mar 13, 2026 | 210.99 | 223.44 | 210.99 | 219.48 | 219.48 | 4.23% | 3,368,712 |
| 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 |