Home > Share Market > Stocks > Religare Enterprises > RELIGARE Share Price History

Religare Enterprises - RELIGARE Share Price History

Religare Enterprises

CMP as on 26-May-22 15:53

119.70

Open

₹ 118.25

Turnover (lac)

₹ 818

Prev. Close

₹ 118.35

Day's Vol (shares)

₹ 6,83,708

Day's Range (₹)

₹ 111.70
₹ 122.40

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 ()
25-May-2022 123 125 118 118 4,392 55.70 194,251 6.40 -4.20
24-May-2022 121 125 118 122 4,809 48.10 160,971 6.80 0.30
23-May-2022 128 128 121 121 3,225 34.30 97,549 7.20 -6.80
20-May-2022 121 129 120 127 7,056 139 597,424 8.85 5.70
19-May-2022 119 122 115 117 4,446 57.90 188,611 6.90 -1.90
18-May-2022 127 128 122 123 13,027 153 729,801 6.80 -3.60
17-May-2022 115 130 115 127 14,631 204 889,301 14.60 12
16-May-2022 111 118 110 115 5,478 66.80 285,188 7.50 4.40
13-May-2022 109 114 106 112 6,651 101 516,560 7.20 3.70
12-May-2022 106 108 97.70 107 10,693 134 764,765 10.60 0.85
11-May-2022 113 115 103 106 9,586 127 675,470 11.20 -6.60
10-May-2022 114 117 111 112 5,393 43.70 157,038 5.75 -1.80
09-May-2022 115 115 111 113 7,478 74.10 350,615 3.90 -1.30
06-May-2022 119 120 115 115 6,154 47.50 178,189 5 -3.90
05-May-2022 120 123 118 119 4,211 40 134,699 5.50 -1.20
04-May-2022 122 124 117 119 5,308 58.30 145,663 7.10 -3.10
02-May-2022 127 134 121 122 10,741 161 587,788 12.50 -4.80
29-Apr-2022 127 134 125 129 10,805 161 574,311 9 1.65
28-Apr-2022 132 133 126 127 5,919 94.70 435,966 7.05 -5.60
27-Apr-2022 129 135 126 133 9,818 135 329,634 9.05 3.55
26-Apr-2022 134 134 127 130 18,105 184 354,355 6.30 -3.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity