Religare Enterprises Share Price History

Religare Enterp.

CMP as on 26-Feb-21 15:50

₹ 79.55
-3.25 -3.93%

Open

₹ 81.00

Turnover (lac)

₹ 1,093

Prev. Close

₹ 82.80

Day's Vol (shares)

₹ 13,73,565

Day's Range (₹)

₹ 78.50
₹ 85.40

CMP as on26-Feb-21 15:41

₹ 78.10
-4.65 -5.62%

Open

₹ 82.85

Turnover (lac)

₹ 11

Prev. Close

₹ 82.75

Day's Vol (shares)

₹ 1,16,505

Day's Range

₹ 78.10
₹ 85.45

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 ()
26-Feb-2021 81 85.40 78.50 79.60 8,662 112 686,342 6.90 -1.50
25-Feb-2021 86.90 93.20 81.50 82.80 24,135 323 1,734,862 11.70 -4.10
24-Feb-2021 71.80 85.70 71.10 85.20 22,592 411 2,719,671 14.60 13.40
23-Feb-2021 71.50 72.50 70.30 71.40 4,391 44.60 389,304 2.25 -0.10
22-Feb-2021 68.50 71 67.10 70.20 2,046 23.40 226,197 3.90 1.70
19-Feb-2021 70.40 71.60 67.40 67.70 3,003 28.10 272,077 4.20 -2.70
18-Feb-2021 71 72.70 69.70 70.40 3,218 33.40 320,553 3.05 -0.70
17-Feb-2021 67 70.50 65.70 69.90 3,304 60.60 643,379 4.80 2.90
16-Feb-2021 67 68.50 66.60 67.20 1,033 17.50 181,669 1.85 0.20
15-Feb-2021 66.90 68.70 66.30 66.50 1,527 18.90 211,164 2.40 -0.50
12-Feb-2021 66.50 69 66.20 66.80 1,187 13.60 117,511 2.80 0.30
11-Feb-2021 67.40 67.40 65 65.80 2,166 23 235,759 2.40 -1.60
10-Feb-2021 67 67.90 66.30 66.70 1,006 14.10 149,113 1.60 -0.30
09-Feb-2021 68.90 68.90 67 67.10 880 13.60 131,691 1.85 -1.80
08-Feb-2021 69.80 70.60 66.70 67.90 2,228 26.30 251,494 3.95 -1.90
05-Feb-2021 73 73.70 69.20 69.60 4,568 74.10 594,648 4.55 -3.40
04-Feb-2021 67.70 73.30 67.50 71.90 10,045 174 1,748,255 5.80 4.25
03-Feb-2021 64 67.90 63.30 66.20 4,224 194 2,289,642 4.65 2.20
02-Feb-2021 65.20 66.20 63.50 64.20 1,410 13.20 141,357 2.70 -1
01-Feb-2021 65 66 61.80 65.20 1,887 25.70 198,576 4.20 0.15
29-Jan-2021 65.20 65.20 62.30 62.60 1,129 6.76 62,836 2.95 -2.60
28-Jan-2021 62.50 64.50 61.90 64 1,107 10.60 86,240 2.55 1.45
Open ZERO Brokerage Demat Account