Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹237.4

(0.17%)

Aug 29, 2025|03:14:59 PM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	265.75	267.5	261.5	264.49	17,976	24,29,69,915.85	4,80,384
31-Jul-2025	261.91	273.55	257.53	269.61	17,394	30,44,08,307.55	4,65,322
01-Aug-2025	268.25	269.25	258.45	259.65	11,139	17,87,92,197	3,93,825
04-Aug-2025	259	263.65	257.4	260.6	12,538	23,97,02,594.4	5,36,476
05-Aug-2025	260	264.9	252.5	253.9	13,177	19,47,17,487	3,65,493
06-Aug-2025	254.9	258.25	243.2	248.85	34,396	54,13,83,401.6	11,35,075
07-Aug-2025	248.6	256.7	244.15	254.75	14,139	25,58,59,756.05	4,75,224
08-Aug-2025	254	259.1	251.6	254.85	12,715	17,03,62,400.2	3,37,642
11-Aug-2025	254	256	249.5	254.55	21,388	30,69,03,215.15	6,10,423
12-Aug-2025	254.7	256	248.05	250.8	13,173	20,81,12,563.8	3,54,953
13-Aug-2025	248	265.05	247.95	263.6	19,397	29,61,38,244.55	4,48,181
14-Aug-2025	263.6	263.95	254.35	256.05	17,643	24,01,51,948.2	4,53,750
18-Aug-2025	259.65	261.85	249.4	250.3	24,268	45,20,03,031	8,35,524
19-Aug-2025	250.5	254.8	249.15	250.95	17,058	30,14,21,666.2	5,00,605
20-Aug-2025	250.95	259.8	249.4	255.15	13,610	17,51,61,691.25	2,67,017
21-Aug-2025	255.55	260.1	238.85	250.3	15,232	30,74,84,541.55	6,43,697
22-Aug-2025	249.85	254.55	248.4	251	14,358	19,74,13,283.25	4,38,870
25-Aug-2025	249.3	251.3	246.1	247.2	12,692	23,42,88,329.85	5,04,955
26-Aug-2025	245.5	247.7	232.8	237.7	36,878	94,75,54,610.2	20,38,058
28-Aug-2025	239	241.15	229.95	237	30,374	79,53,86,585.55	15,91,882