Religare Enterprises Limited (RELIGARE.NS) NSE

221.04

+0.1(+0.05%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026221.09221.04221.04227.23220.011.45M
February 19, 2026226220.94220.94226217.85.12M
February 18, 2026227.46226.6226.62302242.24M
February 17, 2026232227.23227.23232.58225.53.86M
February 16, 2026245231.28231.28245228.716.72M
February 13, 2026251.7244244251.7240.61.39M
February 12, 2026253252.43252.43256.8243.773.58M
February 11, 2026266.6252.96252.96268.82513.88M
February 10, 2026258264.99264.99268256.53.24M
February 09, 2026247.2258.84258.84262.49245.52.72M
February 06, 2026253245.72245.72253244.011.27M
February 05, 2026256.1253.25253.25258.5251.94895,607
February 04, 2026249.02258.75258.75260.182473.37M
February 03, 2026247.5252.84252.84254239.52.61M
February 02, 2026225.98235.8235.8237.5222.08673,185
February 01, 2026235.1225.66225.66244224512,924
January 30, 2026234.85238.13238.13240.6231.47858,400
January 29, 2026232.05236.04236.04239.4232.051.6M
January 28, 2026223233.24233.24239222.971.08M
January 27, 2026222.19223.51223.51230.76217.481.47M
January 23, 2026231.55222.11222.11231.55219.92760,038
January 22, 2026233.39231.02231.02234.8228.59477,332
January 21, 2026226.5228.29228.29233.8222.98969,372
January 20, 2026239226.47226.47239.01225.51.28M
January 19, 2026240.73238.69238.69241.13235.75491,875
January 16, 2026240.4240.73240.73247.7239.91.06M
January 14, 2026240.5243.51243.51246.47240.5424,792
January 13, 2026245.41243.35243.35246.64240.151.17M
January 12, 2026244.1247.11247.11249.68238.35795,801
January 09, 2026252.05247.06247.06255.18244.55710,210
January 08, 2026261.01253.21253.21262.592521.18M
January 07, 2026262.35261.69261.69265257.51.94M
January 06, 2026263261.88261.88264.98255.552.37M
January 05, 2026249.06261.35261.35262.9245.083.23M
January 02, 2026249.46249.06249.06250.15245.05746,847
January 01, 2026246.25247.87247.87249.98246.25710,246
December 31, 2025241.5246.77246.77249.25241.02976,867
December 30, 2025243.4240.73240.73250.07239.15672,349
December 29, 2025247.84243.98243.98247.84242.5284,096
December 26, 2025249.5247.84247.84250246.1452,753
December 24, 2025242.5249.16249.16251242.5996,349
December 23, 2025244.9242.94242.94244.9241.161.26M
December 22, 2025234.99243.82243.82244.99233.961.57M
December 19, 2025228234.11234.11235.4226613,685
December 18, 2025222.01228.28228.28229.4219.4872,954
December 17, 2025226.1222.92222.92228.18221.98659,421
December 16, 2025232.5228.16228.16233.5226.1302,783
December 15, 2025231.5234.36234.36236.41231757,971
December 12, 2025230.27233.66233.66234.8229.55371,442
December 11, 2025223.5230.27230.27231.9223.03615,174
December 10, 2025229.5224.57224.57232.5222510,344
December 09, 2025225.1231.46231.46234.27222.881.94M
December 08, 2025234.01227.73227.73237.29225.831.03M
December 05, 2025235.8235.45235.45237.1234.39465,008
December 04, 2025235.41235.89235.89239235.01305,595
December 03, 2025238.02235.94235.94239.42321.04M
December 02, 2025243238.41238.41244.47235.632.1M
December 01, 2025248.9243.07243.07249.15242.33585,124
November 28, 2025245.85247.8247.8249.7245.85546,848
November 27, 2025249246.65246.65249.55245.75811,774
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved