Religare Enterprises Limited (NSE:RELIGARE)
India · Delayed Price · Currency is INR 258.35
+1.45 (0.56%)
Oct 17, 2025, 3:30 PM IST
Religare Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 256.90 | 258.05 | 256.15 | 257.30 | 257.30 | 0.16% | 65,475 |
| Oct 16, 2025 | 260.00 | 260.00 | 255.30 | 256.90 | 256.90 | 0.06% | 1,456,840 |
| Oct 15, 2025 | 257.00 | 261.80 | 255.90 | 256.75 | 256.75 | -0.21% | 971,625 |
| Oct 14, 2025 | 260.45 | 262.00 | 256.10 | 257.30 | 257.30 | -1.02% | 945,525 |
| Oct 13, 2025 | 264.05 | 264.05 | 255.55 | 259.95 | 259.95 | -1.79% | 4,291,252 |
| Oct 10, 2025 | 253.10 | 266.40 | 252.05 | 264.70 | 264.70 | 4.32% | 6,283,647 |
| Oct 9, 2025 | 249.50 | 255.95 | 247.85 | 253.75 | 253.75 | 1.54% | 2,099,699 |
| Oct 8, 2025 | 249.05 | 252.50 | 249.05 | 249.90 | 249.90 | -0.02% | 506,798 |
| Oct 7, 2025 | 251.90 | 252.25 | 249.05 | 249.95 | 249.95 | -0.16% | 1,205,310 |
| Oct 6, 2025 | 251.95 | 252.50 | 249.10 | 250.35 | 250.35 | -0.64% | 591,126 |
| Oct 3, 2025 | 250.45 | 252.90 | 248.75 | 251.95 | 251.95 | 0.60% | 1,754,454 |
| Oct 1, 2025 | 250.90 | 254.00 | 249.10 | 250.45 | 250.45 | -0.26% | 720,783 |
| Sep 30, 2025 | 252.45 | 255.95 | 250.50 | 251.10 | 251.10 | -0.59% | 746,264 |
| Sep 29, 2025 | 252.25 | 256.98 | 251.10 | 252.59 | 252.59 | 0.24% | 816,460 |
| Sep 26, 2025 | 259.21 | 259.85 | 248.76 | 251.98 | 251.98 | -2.79% | 1,925,267 |
| Sep 25, 2025 | 255.95 | 263.50 | 253.80 | 259.21 | 259.21 | 1.27% | 1,496,280 |
| Sep 24, 2025 | 264.00 | 264.50 | 255.05 | 255.95 | 255.95 | -2.85% | 2,328,006 |
| Sep 23, 2025 | 248.74 | 264.50 | 247.34 | 263.45 | 263.45 | 5.92% | 6,104,050 |
| Sep 22, 2025 | 251.00 | 252.97 | 247.41 | 248.73 | 248.73 | -0.57% | 1,249,047 |
| Sep 19, 2025 | 251.90 | 254.47 | 249.76 | 250.16 | 250.16 | -0.64% | 1,251,814 |
| Sep 18, 2025 | 255.60 | 255.99 | 250.55 | 251.78 | 251.78 | -1.03% | 965,214 |
| Sep 17, 2025 | 257.30 | 257.80 | 252.84 | 254.39 | 254.39 | -1.06% | 1,441,889 |
| Sep 16, 2025 | 253.97 | 258.30 | 251.20 | 257.11 | 257.11 | 1.64% | 1,390,670 |
| Sep 15, 2025 | 253.90 | 255.06 | 251.00 | 252.96 | 252.96 | -0.16% | 689,820 |
| Sep 12, 2025 | 255.50 | 258.50 | 250.68 | 253.36 | 253.36 | -0.23% | 1,782,477 |
| Sep 11, 2025 | 256.99 | 260.00 | 252.07 | 253.94 | 253.94 | -0.87% | 1,978,785 |
| Sep 10, 2025 | 254.00 | 261.00 | 253.05 | 256.16 | 256.16 | 1.07% | 2,254,456 |
| Sep 9, 2025 | 250.75 | 254.89 | 249.64 | 253.45 | 253.45 | 1.30% | 734,852 |
| Sep 8, 2025 | 253.99 | 256.25 | 249.00 | 250.20 | 250.20 | -1.17% | 733,864 |
| Sep 5, 2025 | 262.00 | 262.50 | 252.00 | 253.16 | 253.16 | -3.75% | 1,331,910 |
| Sep 4, 2025 | 257.00 | 267.75 | 250.05 | 263.01 | 263.01 | 3.85% | 3,829,973 |
| Sep 3, 2025 | 242.40 | 257.70 | 241.00 | 253.25 | 253.25 | 4.33% | 2,404,947 |
| Sep 2, 2025 | 241.50 | 245.10 | 237.62 | 242.73 | 242.73 | 0.52% | 806,725 |
| Sep 1, 2025 | 237.00 | 244.40 | 236.30 | 241.48 | 241.48 | 1.68% | 1,570,663 |
| Aug 29, 2025 | 238.00 | 240.65 | 235.65 | 237.50 | 237.50 | 0.21% | 1,228,990 |
| Aug 28, 2025 | 239.00 | 241.15 | 229.95 | 237.00 | 237.00 | -0.29% | 3,379,328 |
| Aug 26, 2025 | 245.50 | 247.70 | 232.80 | 237.70 | 237.70 | -3.84% | 3,978,682 |
| Aug 25, 2025 | 249.30 | 251.30 | 246.10 | 247.20 | 247.20 | -1.51% | 943,269 |
| Aug 22, 2025 | 249.85 | 254.55 | 248.40 | 251.00 | 251.00 | 0.28% | 787,041 |
| Aug 21, 2025 | 255.55 | 260.10 | 238.85 | 250.30 | 250.30 | -1.90% | 1,224,059 |
| Aug 20, 2025 | 250.95 | 259.80 | 249.40 | 255.15 | 255.15 | 1.67% | 684,781 |
| Aug 19, 2025 | 250.50 | 254.80 | 249.15 | 250.95 | 250.95 | 0.26% | 1,193,776 |
| Aug 18, 2025 | 259.65 | 261.85 | 249.40 | 250.30 | 250.30 | -2.25% | 1,784,366 |
| Aug 14, 2025 | 263.60 | 263.95 | 254.35 | 256.05 | 256.05 | -2.86% | 934,082 |
| Aug 13, 2025 | 248.00 | 265.05 | 247.95 | 263.60 | 263.60 | 5.10% | 1,144,099 |
| Aug 12, 2025 | 254.70 | 256.00 | 248.05 | 250.80 | 250.80 | -1.47% | 825,258 |
| Aug 11, 2025 | 254.00 | 256.00 | 249.50 | 254.55 | 254.55 | -0.12% | 1,212,190 |
| Aug 8, 2025 | 254.00 | 259.10 | 251.60 | 254.85 | 254.85 | 0.04% | 668,591 |
| Aug 7, 2025 | 248.60 | 256.70 | 244.15 | 254.75 | 254.75 | 2.37% | 1,024,751 |
| Aug 6, 2025 | 254.90 | 258.25 | 243.20 | 248.85 | 248.85 | -1.99% | 2,173,435 |