Religare Enterprises Limited - RELIGARE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	253.25	258.3	258.3	259.65	251.55	1.09M
November 06, 2025	262.85	255.45	255.45	263.65	254.25	1.2M
November 04, 2025	266.6	262.45	262.45	269.1	258.05	1.3M
November 03, 2025	264.95	266.4	266.4	267.2	263.25	743,895
October 31, 2025	261.2	263.95	263.95	265.5	261.2	667,904
October 30, 2025	264.2	261.4	261.4	265.75	260.75	670,254
October 29, 2025	269.35	264.2	264.2	269.4	263.5	854,158
October 28, 2025	263.9	268	268	273	262.5	3.76M
October 27, 2025	262.05	261.2	261.2	263	259.45	602,367
October 24, 2025	259	260.9	260.9	263	259	758,349
October 23, 2025	263.5	259.7	259.7	265.05	259	749,429
October 21, 2025	262	262.9	262.9	266.1	259.7	714,585
October 20, 2025	260.8	257.05	257.05	260.8	255.85	503,407
October 17, 2025	256.9	259.2	259.2	262.2	254.7	1.29M
October 16, 2025	260	256.9	256.9	260	255.3	1.46M
October 15, 2025	257	256.75	256.75	261.8	255.9	971,625
October 14, 2025	260.45	257.3	257.3	262	256.1	945,525
October 13, 2025	264.05	259.95	259.95	264.05	255.55	4.29M
October 10, 2025	253.1	264.7	264.7	266.4	252.05	6.28M
October 09, 2025	249.5	253.75	253.75	255.95	247.85	2.1M
October 08, 2025	249.05	249.9	249.9	252.5	249.05	506,798
October 07, 2025	251.9	249.95	249.95	252.25	249.05	1.21M
October 06, 2025	251.95	250.35	250.35	252.5	249.1	591,126
October 03, 2025	250.45	251.95	251.95	252.9	248.75	1.75M
October 01, 2025	250.9	250.45	250.45	254	249.1	720,782
September 30, 2025	252.45	251.1	251.1	255.95	250.5	746,264
September 29, 2025	252.25	252.59	252.59	256.98	251.1	816,460
September 26, 2025	259.21	251.98	251.98	259.85	248.76	1.93M
September 25, 2025	255.95	259.21	259.21	263.5	253.8	1.5M
September 24, 2025	264	255.95	255.95	264.5	255.05	2.33M
September 23, 2025	248.74	263.45	263.45	264.5	247.34	6.1M
September 22, 2025	251	248.73	248.73	252.97	247.41	1.25M
September 19, 2025	251.9	250.16	250.16	254.47	249.76	1.05M
September 18, 2025	255.6	251.78	251.78	255.99	250.55	965,214
September 17, 2025	257.3	254.39	254.39	257.8	252.84	1.44M
September 16, 2025	253.97	257.11	257.11	258.3	251.2	1.39M
September 15, 2025	253.9	252.96	252.96	255.06	251	689,820
September 12, 2025	255.5	253.36	253.36	258.5	250.68	1.78M
September 11, 2025	256.99	253.94	253.94	260	252.07	1.98M
September 10, 2025	254	256.16	256.16	261	253.05	2.25M
September 09, 2025	250.75	253.45	253.45	254.89	249.64	734,852
September 08, 2025	253.99	250.2	250.2	256.25	249	733,424
September 05, 2025	262	253.16	253.16	262.5	252	1.33M
September 04, 2025	257	263.01	263.01	267.75	250.05	3.83M
September 03, 2025	242.4	253.25	253.25	257.7	241	2.4M
September 02, 2025	241.5	242.73	242.73	245.1	237.62	806,725
September 01, 2025	237	241.48	241.48	244.4	236.3	1.57M
August 29, 2025	238	237.5	237.5	240.65	235.65	1.23M
August 28, 2025	239	237	237	241.15	229.95	3.38M
August 26, 2025	245.5	237.7	237.7	247.7	232.8	3.98M
August 25, 2025	249.3	247.2	247.2	251.3	246.1	943,269
August 22, 2025	249.85	251	251	254.55	248.4	787,041
August 21, 2025	255.55	250.3	250.3	260.1	238.85	1.22M
August 20, 2025	250.95	255.15	255.15	259.8	249.4	684,781
August 19, 2025	250.5	250.95	250.95	254.8	249.15	1.19M
August 18, 2025	259.65	250.3	250.3	261.85	249.4	1.78M
August 14, 2025	263.6	256.05	256.05	263.95	254.35	934,082
August 13, 2025	248	263.6	263.6	265.05	247.95	1.14M
August 12, 2025	254.7	250.8	250.8	256	248.05	825,258
August 11, 2025	254	254.55	254.55	256	249.5	1.21M

Religare Enterprises Limited (RELIGARE.NS) NSE