Religare Enterprises Share Price History
CMP as on 22-Jan-21 15:58
₹ 64.05Open
₹ 64.30Turnover (lac)
₹ 101Prev. Close
₹ 65.15Day's Vol (shares)
₹ 1,58,111CMP as on22-Jan-21 15:33
₹ 63.90Open
₹ 65.05Turnover (lac)
₹ 11Prev. Close
₹ 65.05Day's Vol (shares)
₹ 24,216Religare Enterprises Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 22-Jan-2021 | 64.30 | 65.50 | 63.60 | 64.10 | 984 | 10.20 | 115,113 | 1.90 | -0.30 |
| 21-Jan-2021 | 66.70 | 66.80 | 64.50 | 65.20 | 1,436 | 15.40 | 166,772 | 2.25 | -1.60 |
| 20-Jan-2021 | 65.20 | 66.30 | 62.80 | 65.60 | 1,302 | 12 | 98,862 | 3.50 | 0.40 |
| 19-Jan-2021 | 66 | 66.40 | 64.20 | 65.60 | 1,523 | 12.70 | 96,852 | 2.25 | -0.50 |
| 18-Jan-2021 | 65.30 | 65.80 | 62.40 | 65 | 2,063 | 20.70 | 183,913 | 3.40 | -0.30 |
| 15-Jan-2021 | 67.50 | 67.60 | 64.90 | 65.60 | 1,999 | 20.80 | 205,083 | 2.70 | -2 |
| 14-Jan-2021 | 68.40 | 68.80 | 66.60 | 67.30 | 2,030 | 16.70 | 117,696 | 2.15 | -1.10 |
| 13-Jan-2021 | 70.60 | 72.10 | 66.80 | 68.10 | 6,172 | 87.10 | 448,701 | 5.30 | -2.60 |
| 12-Jan-2021 | 65.70 | 67.40 | 65.10 | 66.50 | 1,924 | 15.70 | 135,139 | 2.25 | 0.80 |
| 11-Jan-2021 | 66.80 | 67 | 63.50 | 65.70 | 3,554 | 42.80 | 409,420 | 3.55 | -1.10 |
| 08-Jan-2021 | 68 | 69.90 | 66.40 | 66.80 | 2,744 | 48.40 | 300,657 | 3.55 | -1.30 |
| 07-Jan-2021 | 69 | 70.20 | 67 | 67.60 | 1,943 | 30.20 | 289,862 | 3.20 | -1.40 |
| 06-Jan-2021 | 71 | 71.70 | 67.50 | 68.30 | 3,308 | 38.20 | 375,676 | 4.15 | -2.70 |
| 05-Jan-2021 | 72 | 72.10 | 70.20 | 71 | 4,346 | 53.70 | 452,160 | 1.90 | -1.10 |
| 04-Jan-2021 | 71.30 | 72.80 | 70 | 72.30 | 5,160 | 89.40 | 626,276 | 2.75 | 1.05 |
| 01-Jan-2021 | 69.90 | 72.30 | 69.80 | 70.70 | 4,177 | 73.40 | 342,891 | 2.45 | 0.80 |
| 31-Dec-2020 | 71.30 | 71.30 | 69.50 | 69.70 | 1,835 | 18.70 | 209,661 | 1.80 | -1.60 |
| 30-Dec-2020 | 72.80 | 72.80 | 69.70 | 70.60 | 2,571 | 22.90 | 217,515 | 3.05 | -2.20 |
| 29-Dec-2020 | 73.80 | 74.70 | 71.20 | 72 | 3,507 | 45.80 | 415,131 | 3.50 | -1.80 |
| 28-Dec-2020 | 72.10 | 74 | 71.30 | 73.40 | 5,821 | 153 | 1,689,349 | 2.75 | 1.30 |
| 24-Dec-2020 | 69.60 | 73.70 | 68.60 | 72.10 | 8,501 | 252 | 2,094,189 | 5.15 | 2.55 |
| 23-Dec-2020 | 67 | 70 | 66.50 | 69.60 | 2,187 | 36.60 | 300,414 | 3.50 | 2.55 |
