Religare Enterprises Limited (RELIGARE.NS) NSE

253.17

+1.19(+0.47%)

Updated at September 29 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025259.21251.98251.98259.85248.761.93M
September 25, 2025255.95259.21259.21263.5253.81.5M
September 24, 2025264255.95255.95264.5255.052.33M
September 23, 2025248.74263.45263.45264.5247.346.1M
September 22, 2025251248.73248.73252.97247.411.25M
September 19, 2025251.9250.16250.16254.47249.761.05M
September 18, 2025255.6251.78251.78255.99250.55965,214
September 17, 2025257.3254.39254.39257.8252.841.44M
September 16, 2025253.97257.11257.11258.3251.21.39M
September 15, 2025253.9252.96252.96255.06251689,820
September 12, 2025255.5253.36253.36258.5250.681.78M
September 11, 2025256.99253.94253.94260252.071.98M
September 10, 2025254256.16256.16261253.052.25M
September 09, 2025250.75253.45253.45254.89249.64734,852
September 08, 2025253.99250.2250.2256.25249733,424
September 05, 2025262253.16253.16262.52521.33M
September 04, 2025257263.01263.01267.75250.053.83M
September 03, 2025242.4253.25253.25257.72412.4M
September 02, 2025241.5242.73242.73245.1237.62806,725
September 01, 2025237241.48241.48244.4236.31.57M
August 29, 2025238237.5237.5240.65235.651.23M
August 28, 2025239237237241.15229.953.38M
August 26, 2025245.5237.7237.7247.7232.83.98M
August 25, 2025249.3247.2247.2251.3246.1943,269
August 22, 2025249.85251251254.55248.4787,041
August 21, 2025255.55250.3250.3260.1238.851.22M
August 20, 2025250.95255.15255.15259.8249.4684,781
August 19, 2025250.5250.95250.95254.8249.151.19M
August 18, 2025259.65250.3250.3261.85249.41.78M
August 14, 2025263.6256.05256.05263.95254.35934,082
August 13, 2025248263.6263.6265.05247.951.14M
August 12, 2025254.7250.8250.8256248.05825,258
August 11, 2025254254.55254.55256249.51.21M
August 08, 2025254254.85254.85259.1251.6668,591
August 07, 2025248.6254.75254.75256.7244.151.02M
August 06, 2025254.9248.85248.85258.25243.22.17M
August 05, 2025260253.9253.9264.9252.5761,659
August 04, 2025259260.6260.6263.65257.4922,790
August 01, 2025268.25259.65259.65269.25258.45677,852
July 31, 2025261.91269.61269.61273.55257.531.14M
July 30, 2025265.75264.49264.49267.5261.5918,245
July 29, 2025265.6266.12266.12269.46262.011.12M
July 28, 2025274.1265.8265.8282.5264.572.11M
July 25, 2025278.4275.32275.32283272.752.45M
July 24, 2025295278.05278.05295276.23.71M
July 23, 2025287.85289.81289.81295287.15.24M
July 22, 2025274.65286.48286.48292274.18.9M
July 21, 2025269.49272.48272.48275.8264.951.9M
July 18, 2025269.9268.98268.98271.59264.421.04M
July 17, 2025272269.86269.86275268.651.33M
July 16, 2025267.45269.75269.75274.25265.62.39M
July 15, 2025265268.18268.18269.5263.222.08M
July 14, 2025267.51265.43265.43275.89257.956.43M
July 11, 2025252.99270.84270.84275.85252.113.54M
July 10, 2025235.99251.01251.01252235.256.18M
July 09, 2025230.9235.25235.25238.56226.629.58M
July 08, 2025219221.55221.55222.5218547,157
July 07, 2025221.1219.13219.13223.2218.2370,415
July 04, 2025222222.25222.25223.7220.9468,839
July 03, 2025224222.57222.57225.4221.55520,249
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved