Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹221.04

(0.05%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	226.5	233.8	222.98	228.29	12,690	22,15,99,293.41	4,07,278
22-Jan-2026	233.39	234.8	228.59	231.02	7,534	11,04,33,105.99	2,51,441
23-Jan-2026	231.55	231.55	219.92	222.11	10,234	17,11,87,430.31	4,44,231
27-Jan-2026	222.19	230.76	217.48	223.51	20,127	32,99,88,954.74	6,45,038
28-Jan-2026	223	239	222.97	233.24	17,252	25,17,85,665.34	5,05,976
29-Jan-2026	232.05	239.4	232.05	236.04	16,330	37,76,08,938.64	7,87,262
30-Jan-2026	234.85	240.6	231.47	238.13	11,369	20,34,38,120.56	3,55,381
01-Feb-2026	235.1	244	224	225.66	5,671	11,87,87,848.88	2,85,338
02-Feb-2026	225.98	237.5	222.08	235.8	11,325	15,46,96,736.34	2,98,033
03-Feb-2026	247.5	254	239.5	252.84	19,870	65,12,86,899.27	14,12,417
04-Feb-2026	249.02	260.18	247	258.75	24,249	86,52,21,448.63	19,80,256
05-Feb-2026	256.1	258.5	251.94	253.25	10,139	22,85,99,753.49	3,78,436
06-Feb-2026	253	253	244.01	245.72	7,943	31,42,51,281.56	8,08,722
09-Feb-2026	247.2	262.49	245.5	258.84	20,873	69,92,38,273.67	14,49,224
10-Feb-2026	258	268	256.5	264.99	23,445	85,61,37,307.46	18,03,540
11-Feb-2026	266.6	268.8	251	252.96	30,928	1,00,44,45,592.41	22,82,898
12-Feb-2026	253	256.8	243.77	252.43	26,185	90,10,56,384.01	20,25,558
13-Feb-2026	251.7	251.7	240.6	244	12,428	34,12,82,416.98	7,51,711
16-Feb-2026	245	245	228.71	231.28	47,962	1,58,18,60,961.97	32,55,349
17-Feb-2026	232	232.58	225.5	227.23	32,636	88,21,07,023.02	22,43,319
18-Feb-2026	227.46	230	224	226.6	14,626	50,84,25,653.47	12,84,195
19-Feb-2026	226	226	217.8	220.94	29,350	1,12,41,70,819.35	36,47,551