Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹254.85

(0.04%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	235.99	252	235.25	251.01	62,557	1,52,67,91,698.53	26,04,962
11-Jul-2025	252.99	275.85	252.1	270.84	1,02,347	3,57,59,91,113	60,46,973
14-Jul-2025	267.51	275.89	257.95	265.43	1,11,256	1,71,77,64,397.17	27,89,316
15-Jul-2025	265	269.5	263.22	268.18	26,008	55,77,27,779.36	13,48,313
16-Jul-2025	267.45	274.25	265.6	269.75	25,749	64,54,78,965.34	16,50,984
17-Jul-2025	272	275	268.65	269.86	16,648	36,19,73,886.45	7,12,183
18-Jul-2025	269.9	271.59	264.42	268.98	16,023	27,99,30,924.51	5,19,521
21-Jul-2025	269.49	275.8	264.95	272.48	25,113	51,55,33,763.88	8,70,362
22-Jul-2025	274.65	292	274.1	286.48	89,248	2,54,83,01,902.35	27,37,785
23-Jul-2025	287.85	295	287.1	289.81	47,535	1,52,99,66,040.85	12,09,995
24-Jul-2025	295	295	276.2	278.05	37,178	1,05,83,36,746.29	13,21,734
25-Jul-2025	278.4	283	272.75	275.32	22,634	68,23,11,192.87	9,70,919
28-Jul-2025	274.1	282.5	264.57	265.8	26,209	57,43,85,508.7	8,61,567
29-Jul-2025	265.6	269.46	262.01	266.12	14,797	29,87,59,255.22	4,93,323
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