Religare Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	247.85	258.70	245.61	253.40	253.40	2.33%	2,467,002
Jun 18, 2026	245.00	253.61	244.40	247.63	247.63	0.79%	2,246,435
Jun 17, 2026	245.77	250.99	243.35	245.68	245.68	-0.04%	1,069,551
Jun 16, 2026	243.52	247.49	239.04	245.77	245.77	2.11%	755,976
Jun 15, 2026	242.49	244.43	239.41	240.69	240.69	0.36%	1,825,958
Jun 12, 2026	231.35	241.26	229.84	239.82	239.82	3.78%	683,668
Jun 11, 2026	226.00	231.90	225.02	231.09	231.09	1.28%	607,919
Jun 10, 2026	225.11	232.99	225.10	228.17	228.17	0.65%	620,259
Jun 9, 2026	223.55	228.40	223.55	226.70	226.70	0.89%	1,448,351
Jun 8, 2026	223.99	229.36	223.50	224.70	224.70	-1.51%	2,161,102
Jun 5, 2026	230.80	231.97	225.50	228.14	228.14	-0.96%	1,043,214
Jun 4, 2026	230.20	234.43	229.55	230.34	230.34	-1.05%	1,137,339
Jun 3, 2026	235.00	235.74	228.30	232.79	232.79	-1.25%	562,929
Jun 2, 2026	233.00	238.08	232.82	235.73	235.73	0.05%	557,402
Jun 1, 2026	237.19	240.50	233.01	235.61	235.61	-0.82%	723,291
May 29, 2026	237.83	240.40	236.01	237.55	237.55	0.02%	1,134,265
May 27, 2026	241.25	244.52	236.56	237.50	237.50	-1.77%	1,270,402
May 26, 2026	238.00	242.90	236.00	241.79	241.79	2.19%	1,032,233
May 25, 2026	243.00	246.30	235.54	236.60	236.60	-1.55%	951,153
May 22, 2026	229.90	241.65	229.90	240.32	240.32	4.51%	1,938,659
May 21, 2026	229.20	233.00	227.01	229.96	229.96	0.63%	1,094,883
May 20, 2026	225.00	229.02	224.57	228.52	228.52	0.20%	929,638
May 19, 2026	220.74	230.60	219.05	228.07	228.07	4.62%	1,610,712
May 18, 2026	221.10	222.34	213.10	218.00	218.00	-1.77%	1,935,520
May 15, 2026	222.30	224.10	221.10	221.93	221.93	-0.13%	877,545
May 14, 2026	227.00	227.63	221.30	222.21	222.21	-2.30%	784,128
May 13, 2026	230.00	233.10	225.00	227.44	227.44	2.31%	2,686,188
May 12, 2026	229.50	230.24	221.10	222.30	222.30	-2.70%	971,101
May 11, 2026	223.00	232.50	221.10	228.47	228.47	2.45%	3,027,910
May 8, 2026	223.05	225.45	222.18	223.00	223.00	-0.23%	1,062,597
May 7, 2026	226.50	227.70	222.69	223.51	223.51	-0.19%	805,285
May 6, 2026	223.90	225.90	222.14	223.94	223.94	0.62%	1,444,147
May 5, 2026	222.30	225.00	220.35	222.55	222.55	0.27%	606,604
May 4, 2026	225.00	226.10	221.00	221.96	221.96	0.14%	802,902
Apr 30, 2026	223.00	225.57	218.75	221.64	221.64	-1.71%	1,521,475
Apr 29, 2026	228.00	237.00	224.10	225.49	225.49	-0.53%	2,886,915
Apr 28, 2026	223.70	228.00	222.00	226.69	226.69	1.65%	2,082,981
Apr 27, 2026	221.45	227.00	220.78	223.01	223.01	1.15%	1,041,371
Apr 24, 2026	220.00	224.09	218.46	220.48	220.48	-0.59%	1,443,867
Apr 23, 2026	223.00	227.40	220.70	221.79	221.79	-0.91%	2,364,747
Apr 22, 2026	225.20	227.68	222.85	223.83	223.83	-1.20%	1,553,817
Apr 21, 2026	223.50	231.54	223.50	226.54	226.54	0.99%	3,152,543
Apr 20, 2026	222.80	226.14	221.10	224.31	224.31	0.41%	1,221,820
Apr 17, 2026	220.00	224.85	218.90	223.40	223.40	1.43%	1,781,810
Apr 16, 2026	223.16	224.87	219.31	220.24	220.24	-0.43%	2,320,969
Apr 15, 2026	228.00	228.00	219.80	221.19	221.19	-1.55%	2,629,431
Apr 13, 2026	223.99	226.49	218.96	224.68	224.68	-0.39%	2,385,879
Apr 10, 2026	222.80	227.88	222.80	225.56	225.56	1.30%	710,506
Apr 9, 2026	224.60	226.00	221.11	222.67	222.67	-0.82%	1,216,765
Apr 8, 2026	234.00	234.00	219.50	224.50	224.50	0.46%	3,332,236