Religare Enterprises Share Price History

Religare Enterp.

CMP as on 27-Nov-20 15:59

₹ 62.70
-1.60 -2.49%

Open

₹ 64.70

Turnover (lac)

₹ 499

Prev. Close

₹ 64.30

Day's Vol (shares)

₹ 7,96,429

Day's Range (₹)

₹ 61.50
₹ 64.70

CMP as on27-Nov-20 15:41

₹ 62.55
-1.8 -2.8%

Open

₹ 64.95

Turnover (lac)

₹ 11

Prev. Close

₹ 64.35

Day's Vol (shares)

₹ 2,09,155

Day's Range

₹ 61.55
₹ 64.95

Religare Enterprises Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 64.70 64.70 61.50 62.70 4,496 50.10 338,731 3.20 -2
26-Nov-2020 63.70 67.40 61.80 64.30 20,085 352 1,585,941 5.60 0.60
25-Nov-2020 54 62.70 52.70 60.20 15,159 269 1,839,711 10.10 6.25
24-Nov-2020 51.10 52.90 50.80 52.30 2,256 133 2,348,552 2.15 1.15
23-Nov-2020 51.20 53 50.30 51.10 1,408 18.50 201,005 2.75 -0.10
20-Nov-2020 51.10 52.10 50.60 51.80 1,252 68 1,206,743 1.50 0.65
19-Nov-2020 52.50 52.50 50.40 51 816 8.11 107,928 2.15 -1.60
18-Nov-2020 51.10 53.10 50.60 52.10 2,742 21.30 255,842 2.50 1
17-Nov-2020 52.50 52.50 51 51.40 1,631 23.70 380,508 1.50 -1.10
14-Nov-2020 52 53.30 50.20 52.40 899 8.13 117,188 3.10 0.40
13-Nov-2020 50.90 51.40 50.40 50.80 1,213 36.20 568,375 1.05 -0.10
12-Nov-2020 52.10 52.80 50.30 51.40 904 17.30 201,400 2.50 -0.70
11-Nov-2020 51 52 50 51.40 963 40.80 684,592 1.95 0.40
10-Nov-2020 52 52.20 49.20 50.60 862 12.90 203,539 3.05 -1.50
09-Nov-2020 51 52.20 51 51.40 2,367 9.28 128,806 1.15 0.40
06-Nov-2020 50.60 51.70 50.60 51.30 1,607 5.42 72,304 1.10 0.75
05-Nov-2020 50.90 51.40 49.80 50.80 596 8.39 128,378 1.55 -0.10
04-Nov-2020 50.80 51 49.80 50 587 4.38 62,389 1.20 -0.80
03-Nov-2020 52 52.70 50 50.90 845 11.80 182,556 2.70 -1.20
02-Nov-2020 52.30 52.90 51 51.70 1,408 15.10 214,943 1.90 -0.50
30-Oct-2020 53.20 54.70 51.60 53 1,726 17.70 170,892 3.15 -0.20