Skip to main content
Religare Enterprises Limited (NSE:RELIGARE)
India flag India · Delayed Price · Currency is INR
225.49
-1.20 (-0.53%)
Apr 29, 2026, 3:29 PM IST

Religare Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026228.00237.00224.10225.49225.49-0.53%2,886,915
Apr 28, 2026223.70228.00222.00226.69226.691.65%2,082,981
Apr 27, 2026221.45227.00220.78223.01223.011.15%1,041,371
Apr 24, 2026220.00224.09218.46220.48220.48-0.59%1,443,867
Apr 23, 2026223.00227.40220.70221.79221.79-0.91%2,364,747
Apr 22, 2026225.20227.68222.85223.83223.83-1.20%1,553,817
Apr 21, 2026223.50231.54223.50226.54226.540.99%3,152,543
Apr 20, 2026222.80226.14221.10224.31224.310.41%1,221,820
Apr 17, 2026220.00224.85218.90223.40223.401.43%1,781,810
Apr 16, 2026223.16224.87219.31220.24220.24-0.43%2,320,969
Apr 15, 2026228.00228.00219.80221.19221.19-1.55%2,629,431
Apr 13, 2026223.99226.49218.96224.68224.68-0.39%2,385,879
Apr 10, 2026222.80227.88222.80225.56225.561.30%710,506
Apr 9, 2026224.60226.00221.11222.67222.67-0.82%1,216,765
Apr 8, 2026234.00234.00219.50224.50224.500.46%3,332,236
Apr 7, 2026215.87225.00215.87223.48223.482.49%1,367,719
Apr 6, 2026221.85222.22215.42218.05218.05-2.60%1,194,807
Apr 2, 2026210.26225.00209.20223.88223.881.98%666,039
Apr 1, 2026208.50221.00206.50219.53219.538.60%772,363
Mar 30, 2026215.00219.56201.00202.15202.15-8.26%2,466,977
Mar 27, 2026225.00225.50216.32220.34220.34-2.73%3,408,462
Mar 25, 2026218.10227.76217.47226.52226.523.89%5,301,622
Mar 24, 2026203.04219.50202.64218.03218.038.41%1,740,698
Mar 23, 2026214.00214.38199.90201.11201.11-6.87%2,734,926
Mar 20, 2026223.00225.80214.44215.94215.94-2.91%375,430
Mar 19, 2026223.00228.50221.14222.42222.42-2.07%1,507,582
Mar 18, 2026226.30228.99225.45227.11227.110.35%2,060,409
Mar 17, 2026221.25227.60220.00226.31226.312.44%1,019,811
Mar 16, 2026219.05223.50214.66220.92220.920.66%1,461,066
Mar 13, 2026210.99223.44210.99219.48219.484.23%3,368,712
Mar 12, 2026220.00220.45209.88210.58210.58-4.18%1,379,662
Mar 11, 2026221.50226.90215.46219.77219.77-0.75%2,386,411
Mar 10, 2026211.90222.58208.50221.42221.425.42%2,778,090
Mar 9, 2026200.35211.90196.51210.03210.031.21%3,076,866
Mar 6, 2026203.35209.12203.35207.51207.511.41%985,287
Mar 5, 2026203.99206.80199.65204.63204.631.14%987,713
Mar 4, 2026205.90208.77200.10202.33202.33-3.85%2,969,114
Mar 2, 2026207.00213.39205.99210.44210.44-0.67%832,992
Feb 27, 2026208.10214.79207.10211.87211.871.09%834,302
Feb 26, 2026207.89215.42206.95209.58209.581.17%2,330,822
Feb 25, 2026212.00212.00206.30207.16207.16-1.77%1,923,432
Feb 24, 2026217.90217.90209.16210.90210.90-1.13%1,265,047
Feb 23, 2026221.90222.15211.30213.32213.32-3.49%1,288,720
Feb 20, 2026221.09227.23220.01221.04221.040.05%1,445,999
Feb 19, 2026226.00226.00217.80220.94220.94-2.50%5,115,255
Feb 18, 2026227.46230.00224.00226.60226.60-0.28%2,235,613
Feb 17, 2026232.00232.58225.50227.23227.23-1.75%3,859,572
Feb 16, 2026245.00245.00228.71231.28231.28-5.21%6,719,067
Feb 13, 2026251.70251.70240.60244.00244.00-3.34%1,387,778
Feb 12, 2026253.00256.80243.77252.43252.43-0.21%3,579,603
Feb 11, 2026266.60268.80251.00252.96252.96-4.54%3,884,973
Feb 10, 2026258.00268.00256.50264.99264.992.38%3,242,638
Feb 9, 2026247.20262.49245.50258.84258.845.34%2,719,716
Feb 6, 2026253.00253.00244.01245.72245.72-2.97%1,274,874
Feb 5, 2026256.10258.50251.94253.25253.25-2.13%895,607
Feb 4, 2026249.02260.18247.00258.75258.752.34%3,370,925
Feb 3, 2026247.50254.00239.50252.84252.847.23%2,614,473
Feb 2, 2026225.98237.50222.08235.80235.804.49%673,125
Feb 1, 2026235.10244.00224.00225.66225.66-5.24%512,924
Jan 30, 2026234.85240.60231.47238.13238.130.89%858,400
Jan 29, 2026232.05239.40232.05236.04236.041.20%1,600,781
Jan 28, 2026223.00239.00222.97233.24233.244.35%1,080,673
Jan 27, 2026222.19230.76217.48223.51223.510.63%1,471,938
Jan 23, 2026231.55231.55219.92222.11222.11-3.86%760,038
Jan 22, 2026233.39234.80228.59231.02231.021.20%477,332
Jan 21, 2026226.50233.80222.98228.29228.290.80%969,292
Jan 20, 2026239.00239.01225.50226.47226.47-5.12%1,279,946
Jan 19, 2026240.73241.13235.75238.69238.69-0.85%490,331
Jan 16, 2026240.40247.70239.90240.73240.73-1.14%1,062,301
Jan 14, 2026240.50246.47240.50243.51243.510.07%424,792
Jan 13, 2026245.41246.64240.15243.35243.35-1.52%1,172,442
Jan 12, 2026244.10249.68238.35247.11247.110.02%795,601
Jan 9, 2026252.05255.18244.55247.06247.06-2.43%712,710
Jan 8, 2026261.01262.59252.00253.21253.21-3.24%1,177,878
Jan 7, 2026262.35265.00257.50261.69261.69-0.07%1,938,451
Jan 6, 2026263.00264.98255.55261.88261.880.20%2,372,934
Jan 5, 2026249.06262.90245.08261.35261.354.93%3,231,287
Jan 2, 2026249.46250.15245.05249.06249.060.48%746,847
Jan 1, 2026246.25249.98246.25247.87247.870.45%710,222
Dec 31, 2025241.50249.25241.02246.77246.772.51%976,867
Dec 30, 2025243.40250.07239.15240.73240.73-1.33%672,349
Dec 29, 2025247.84247.84242.50243.98243.98-1.56%283,997
Dec 26, 2025249.50250.00246.10247.84247.84-0.53%452,725
Dec 24, 2025242.50251.00242.50249.16249.162.56%996,349
Dec 23, 2025244.90244.90241.16242.94242.94-0.36%1,260,515
Dec 22, 2025234.99244.99233.96243.82243.824.15%1,570,144
Dec 19, 2025228.00235.40226.00234.11234.112.55%613,604
Dec 18, 2025222.01229.40219.40228.28228.282.40%872,936
Dec 17, 2025226.10228.18221.98222.92222.92-2.30%659,421
Dec 16, 2025232.50233.50226.10228.16228.16-2.65%302,783
Dec 15, 2025231.50236.41231.00234.36234.360.30%757,971
Dec 12, 2025230.27234.80229.55233.66233.661.47%371,378
Dec 11, 2025223.50231.90223.03230.27230.272.54%615,109
Dec 10, 2025229.50232.50222.00224.57224.57-2.98%509,945
Dec 9, 2025225.10234.27222.88231.46231.461.64%1,936,509
Dec 8, 2025234.01237.29225.83227.73227.73-3.28%1,029,515
Dec 5, 2025235.80237.10234.39235.45235.45-0.19%464,987
Dec 4, 2025235.41239.00235.01235.89235.89-0.02%305,583
Dec 3, 2025238.02239.40232.00235.94235.94-1.04%1,042,094
Dec 2, 2025243.00244.47235.63238.41238.41-1.92%2,096,117