Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹215.94

(-2.91%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/02/2026

To Date

23/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Feb-2026	221.09	227.23	220.01	221.04	14,277	32,29,66,513.87	6,40,480
23-Feb-2026	221.9	222.15	211.3	213.32	11,681	27,67,23,995.74	6,96,128
24-Feb-2026	217.9	217.9	209.16	210.9	24,318	26,86,79,507.47	5,96,009
25-Feb-2026	212	212	206.3	207.16	24,879	40,05,79,154.28	10,68,700
26-Feb-2026	207.89	215.42	206.95	209.58	30,795	49,21,29,567.02	11,07,802
27-Feb-2026	208.1	214.79	207.1	211.87	13,478	17,67,12,575.06	4,41,764
02-Mar-2026	207	213.39	205.99	210.44	12,526	17,53,51,116.4	4,64,442
04-Mar-2026	205.9	208.77	200.1	202.33	48,907	60,49,40,062.98	16,20,365
05-Mar-2026	203.99	206.8	199.65	204.63	13,072	19,98,36,824.06	3,74,526
06-Mar-2026	203.35	209.12	203.35	207.51	9,729	20,39,92,286.86	6,30,965
09-Mar-2026	200.35	211.9	196.51	210.03	24,835	62,61,17,116.69	21,33,512
10-Mar-2026	211.9	222.58	208.5	221.42	25,059	60,67,56,797.78	18,90,137
11-Mar-2026	221.5	226.9	215.46	219.77	22,657	53,23,21,370.47	13,48,454
12-Mar-2026	220	220.45	209.88	210.58	13,933	29,81,39,904.03	8,93,455
13-Mar-2026	210.99	223.44	210.99	219.48	40,494	73,57,69,885.85	17,90,973
16-Mar-2026	219.05	223.5	214.66	220.92	16,586	32,15,96,201.3	9,22,776
17-Mar-2026	221.25	227.6	220	226.31	12,911	22,93,54,022.41	6,03,504
18-Mar-2026	226.3	228.99	225.45	227.11	11,935	46,78,64,662.5	16,13,148
19-Mar-2026	223	228.5	221.14	222.42	13,498	34,04,70,261.78	8,05,378