Religare Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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