Religare Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	229.50	230.24	223.40	225.04	-	-1.50%	533,140
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
Apr 7, 2026	215.87	225.00	215.87	223.48	223.48	2.49%	1,367,719
Apr 6, 2026	221.85	222.22	215.42	218.05	218.05	-2.60%	1,194,807
Apr 2, 2026	210.26	225.00	209.20	223.88	223.88	1.98%	666,039
Apr 1, 2026	208.50	221.00	206.50	219.53	219.53	8.60%	772,363
Mar 30, 2026	215.00	219.56	201.00	202.15	202.15	-8.26%	2,466,977
Mar 27, 2026	225.00	225.50	216.32	220.34	220.34	-2.73%	3,408,462
Mar 25, 2026	218.10	227.76	217.47	226.52	226.52	3.89%	5,301,622
Mar 24, 2026	203.04	219.50	202.64	218.03	218.03	8.41%	1,740,698
Mar 23, 2026	214.00	214.38	199.90	201.11	201.11	-6.87%	2,734,926
Mar 20, 2026	223.00	225.80	214.44	215.94	215.94	-2.91%	375,430
Mar 19, 2026	223.00	228.50	221.14	222.42	222.42	-2.07%	1,507,582
Mar 18, 2026	226.30	228.99	225.45	227.11	227.11	0.35%	2,060,409
Mar 17, 2026	221.25	227.60	220.00	226.31	226.31	2.44%	1,019,811
Mar 16, 2026	219.05	223.50	214.66	220.92	220.92	0.66%	1,461,066
Mar 13, 2026	210.99	223.44	210.99	219.48	219.48	4.23%	3,368,712
Mar 12, 2026	220.00	220.45	209.88	210.58	210.58	-4.18%	1,379,662
Mar 11, 2026	221.50	226.90	215.46	219.77	219.77	-0.75%	2,386,411
Mar 10, 2026	211.90	222.58	208.50	221.42	221.42	5.42%	2,778,090
Mar 9, 2026	200.35	211.90	196.51	210.03	210.03	1.21%	3,076,866
Mar 6, 2026	203.35	209.12	203.35	207.51	207.51	1.41%	985,287
Mar 5, 2026	203.99	206.80	199.65	204.63	204.63	1.14%	987,713
Mar 4, 2026	205.90	208.77	200.10	202.33	202.33	-3.85%	2,969,114
Mar 2, 2026	207.00	213.39	205.99	210.44	210.44	-0.67%	832,992
Feb 27, 2026	208.10	214.79	207.10	211.87	211.87	1.09%	834,302
Feb 26, 2026	207.89	215.42	206.95	209.58	209.58	1.17%	2,330,822
Feb 25, 2026	212.00	212.00	206.30	207.16	207.16	-1.77%	1,923,432
Feb 24, 2026	217.90	217.90	209.16	210.90	210.90	-1.13%	1,265,047