Religare Enterprises Limited (NSE:RELIGARE)
India · Delayed Price · Currency is INR 224.00
-4.91 (-2.14%)
Oct 1, 2026, 3:30 PM IST
Religare Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 229.05 | 230.39 | 223.10 | 224.59 | 224.59 | -1.89% | 840,922 |
| Sep 30, 2026 | 232.60 | 235.00 | 228.00 | 228.91 | 228.91 | -1.35% | 1,077,320 |
| Sep 29, 2026 | 234.00 | 236.24 | 228.94 | 232.05 | 232.05 | -0.97% | 1,613,223 |
| Sep 28, 2026 | 242.00 | 242.00 | 233.05 | 234.32 | 234.32 | -3.28% | 222,631 |
| Sep 25, 2026 | 239.00 | 244.30 | 236.74 | 242.27 | 242.27 | 0.81% | 422,871 |
| Sep 24, 2026 | 246.75 | 251.00 | 240.10 | 240.32 | 240.32 | -4.55% | 861,682 |
| Sep 23, 2026 | 248.55 | 254.02 | 248.00 | 251.77 | 251.77 | 1.04% | 447,019 |
| Sep 22, 2026 | 252.01 | 253.09 | 248.40 | 249.17 | 249.17 | -1.60% | 903,971 |
| Sep 21, 2026 | 253.02 | 256.00 | 250.00 | 253.21 | 253.21 | 0.08% | 1,257,880 |
| Sep 18, 2026 | 250.70 | 255.00 | 247.91 | 253.02 | 253.02 | 1.25% | 365,894 |
| Sep 17, 2026 | 247.25 | 252.00 | 245.08 | 249.89 | 249.89 | 0.90% | 238,764 |
| Sep 16, 2026 | 246.21 | 250.39 | 243.40 | 247.65 | 247.65 | 0.04% | 443,966 |
| Sep 15, 2026 | 256.81 | 256.81 | 245.14 | 247.55 | 247.55 | -3.61% | 584,107 |
| 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 |