Religare Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	255.25	258.75	253.15	256.81	256.81	-0.76%	416,095
Sep 10, 2026	255.30	261.59	254.35	258.78	258.78	0.83%	1,470,503
Sep 9, 2026	252.47	257.44	248.68	256.65	256.65	0.80%	1,660,145
Sep 8, 2026	253.51	256.54	252.40	254.61	254.61	-0.33%	439,324
Sep 7, 2026	257.08	260.50	254.01	255.45	255.45	-0.63%	1,240,789
Sep 4, 2026	251.00	258.40	248.11	257.08	257.08	2.06%	1,795,582
Sep 3, 2026	248.99	255.46	247.61	251.89	251.89	1.54%	849,016
Sep 2, 2026	249.78	251.01	245.42	248.06	248.06	-0.69%	576,451
Sep 1, 2026	247.05	254.25	244.30	249.78	249.78	2.87%	2,497,774
Aug 31, 2026	238.00	246.80	234.00	242.80	242.80	4.18%	5,288,798
Aug 28, 2026	234.00	236.95	228.00	233.05	233.05	-0.49%	3,498,183
Aug 27, 2026	226.65	236.00	226.65	234.20	234.20	2.79%	582,315
Aug 26, 2026	229.90	230.10	226.65	227.85	227.85	-0.26%	321,623
Aug 25, 2026	227.60	231.25	226.85	228.45	228.45	0.66%	1,337,984
Aug 24, 2026	231.50	234.20	223.25	226.95	226.95	-2.01%	2,011,854
Aug 21, 2026	231.00	233.50	230.55	231.60	231.60	-0.02%	234,229
Aug 20, 2026	231.10	235.00	229.40	231.65	231.65	0.41%	425,880
Aug 19, 2026	230.85	232.00	226.70	230.70	230.70	-0.37%	471,995
Aug 18, 2026	230.00	235.25	229.00	231.55	231.55	0.19%	1,967,477
Aug 17, 2026	235.10	237.80	230.30	231.10	231.10	-1.55%	580,024
Aug 14, 2026	234.00	236.30	229.95	234.75	234.75	0.17%	1,513,186
Aug 13, 2026	231.85	242.00	227.00	234.35	234.35	-1.33%	1,382,195
Aug 12, 2026	227.35	240.50	226.20	237.50	237.50	4.46%	1,145,480
Aug 11, 2026	229.95	231.95	226.90	227.35	227.35	-0.98%	581,550
Aug 10, 2026	232.30	235.10	227.50	229.60	229.60	-1.18%	1,435,742
Aug 7, 2026	254.90	256.50	230.80	232.35	232.35	-9.43%	6,187,400
Aug 6, 2026	257.40	257.70	254.20	256.55	256.55	-0.25%	233,023
Aug 5, 2026	260.05	262.00	256.85	257.20	257.20	0.27%	244,913
Aug 4, 2026	258.35	262.05	256.00	256.50	256.50	-1.76%	336,620
Aug 3, 2026	255.95	262.00	253.80	261.10	261.10	3.14%	1,464,485
Jul 31, 2026	250.50	256.65	250.45	253.15	253.15	0.30%	1,009,198
Jul 30, 2026	249.40	253.80	246.95	252.40	252.40	0.84%	267,117
Jul 29, 2026	251.00	253.35	249.20	250.30	250.30	-	228,762
Jul 28, 2026	255.45	256.10	249.95	250.30	250.30	-2.02%	293,185
Jul 27, 2026	259.25	259.25	252.60	255.45	255.45	-1.01%	1,314,228
Jul 24, 2026	250.25	259.65	249.60	258.05	258.05	1.98%	1,033,687
Jul 23, 2026	261.05	261.70	252.20	253.05	253.05	-3.31%	379,707
Jul 22, 2026	256.00	263.40	251.40	261.70	261.70	2.15%	494,952
Jul 21, 2026	258.90	258.90	254.10	256.20	256.20	-0.31%	161,745
Jul 20, 2026	256.25	259.10	252.20	257.00	257.00	0.27%	1,782,024
Jul 17, 2026	262.35	263.70	252.55	256.30	256.30	-2.71%	639,695
Jul 16, 2026	268.00	269.15	262.90	263.45	263.45	-1.64%	346,539
Jul 15, 2026	260.60	268.80	260.60	267.85	267.85	2.14%	759,870
Jul 14, 2026	268.15	269.90	262.00	262.25	262.25	-2.20%	535,462
Jul 13, 2026	266.25	270.90	265.10	268.15	268.15	-0.85%	394,961
Jul 10, 2026	273.00	274.65	268.00	270.45	270.45	-0.39%	553,451
Jul 9, 2026	265.00	278.80	265.00	271.50	271.50	2.03%	1,357,741
Jul 8, 2026	270.00	277.70	263.80	266.10	266.10	-2.22%	953,492
Jul 7, 2026	263.55	274.70	262.65	272.15	272.15	2.64%	919,621
Jul 6, 2026	263.50	273.55	260.85	265.15	265.15	0.88%	791,266