Religare Enterprises Limited (NSE:RELIGARE)
India · Delayed Price · Currency is INR 231.60
-0.05 (-0.02%)
Aug 21, 2026, 3:30 PM IST
Religare Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 262.65 | 268.85 | 261.00 | 262.85 | 262.85 | 0.08% | 428,230 |
| Jul 2, 2026 | 263.70 | 267.00 | 262.00 | 262.65 | 262.65 | -0.66% | 429,937 |
| Jul 1, 2026 | 270.50 | 271.95 | 260.25 | 264.40 | 264.40 | -2.17% | 934,376 |
| Jun 30, 2026 | 269.99 | 272.20 | 266.40 | 270.26 | 270.26 | 0.10% | 605,185 |
| Jun 29, 2026 | 274.30 | 274.30 | 263.75 | 269.99 | 269.99 | -1.62% | 708,668 |
| Jun 25, 2026 | 277.00 | 280.00 | 270.00 | 274.43 | 274.43 | -1.41% | 1,333,702 |
| Jun 24, 2026 | 270.00 | 279.90 | 268.81 | 278.36 | 278.36 | 2.49% | 2,365,599 |
| Jun 23, 2026 | 266.50 | 273.46 | 264.88 | 271.60 | 271.60 | 2.29% | 2,721,946 |
| Jun 22, 2026 | 255.80 | 267.00 | 254.20 | 265.53 | 265.53 | 4.79% | 2,858,402 |
| 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 |