Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹233.72

(-0.85%)

Jun 11, 2025|02:39:57 PM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	218.5	218.65	212.4	216.46	16,411	24,05,85,950	7,17,532
13-May-2025	216.3	217.48	212.21	214.66	8,955	10,02,01,248.02	2,84,958
14-May-2025	218.5	218.5	211.85	214.01	13,724	18,85,47,686.8	5,02,410
15-May-2025	216.21	217.48	210.81	214.54	16,201	28,66,96,237.5	8,16,631
16-May-2025	216.76	223.46	215.6	218.53	17,544	44,53,58,419.12	15,63,298
19-May-2025	221	221.25	217	217.81	10,205	13,20,68,852.77	3,49,454
20-May-2025	218.9	220.4	216.07	219.26	11,557	15,94,10,306.26	4,33,680
21-May-2025	220.9	233.92	217.1	229.82	31,969	51,81,56,702.94	9,51,290
22-May-2025	228	233	227.41	230.87	13,754	20,96,41,965.58	5,25,315
23-May-2025	232.85	243.5	228.34	239.76	33,576	86,33,81,091.12	19,99,973
26-May-2025	239.76	245.01	236.95	237.53	25,060	43,12,05,702.79	9,92,922
27-May-2025	237.75	238.95	232	232.89	8,892	10,52,52,906.95	2,07,055
28-May-2025	234.88	236	232.02	233.55	8,443	9,60,42,463.79	2,16,356
29-May-2025	234	242.27	232.1	232.78	21,827	26,09,66,770.49	5,12,396
30-May-2025	234.83	235.62	228.9	230.87	11,759	15,70,13,129.79	2,37,890
02-Jun-2025	230.41	232.57	225.83	229.28	10,605	13,97,89,058.35	3,55,326
03-Jun-2025	231	231.2	223.29	224.03	8,777	19,82,98,955.44	5,48,962
04-Jun-2025	224.2	230.46	222.63	228.04	12,485	19,99,10,379.6	5,81,106
05-Jun-2025	227.9	233.86	226.33	229.12	18,243	34,06,88,757.54	8,79,695
06-Jun-2025	231.4	238.3	229.6	236.01	19,209	28,54,43,185.77	5,57,845
09-Jun-2025	237.95	239.17	233.25	235.72	9,322	10,56,93,535.9	2,03,449
10-Jun-2025	235.9	239	233.01	235.73	10,092	16,03,97,099.48	3,06,436