Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹262.35

(0.18%)

Jan 7, 2026|09:07:03 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	234.01	237.29	225.83	227.73	16,375	23,66,27,198.72	6,06,594
09-Dec-2025	225.1	234.27	222.88	231.46	18,477	44,77,87,581.35	13,96,467
10-Dec-2025	229.5	232.5	222	224.57	13,858	11,59,82,144.2	2,46,412
11-Dec-2025	223.5	231.9	223.03	230.27	16,262	13,97,63,191.27	3,12,962
12-Dec-2025	230.27	234.8	229.55	233.66	8,419	8,64,68,199.89	2,23,016
15-Dec-2025	231.5	236.41	231	234.36	13,219	17,70,97,069.7	4,43,430
16-Dec-2025	232.5	233.5	226.1	228.16	8,123	6,95,98,737.08	1,83,451
17-Dec-2025	226.1	228.18	221.98	222.92	9,345	14,80,22,719.33	4,44,271
18-Dec-2025	222.01	229.4	219.4	228.28	14,608	19,63,94,204.97	4,41,193
19-Dec-2025	228	235.4	226	234.11	9,093	14,20,91,115.71	3,86,693
22-Dec-2025	234.99	244.99	233.96	243.82	30,614	37,98,25,976.61	8,44,998
23-Dec-2025	244.9	244.9	241.16	242.94	8,246	30,61,01,788.51	10,20,175
24-Dec-2025	242.5	251	242.5	249.16	11,038	24,80,07,842.08	6,36,345
26-Dec-2025	249.5	250	246.1	247.84	8,676	11,23,37,980.83	3,19,606
29-Dec-2025	247.84	247.84	242.5	243.98	7,086	6,95,23,257.42	1,59,590
30-Dec-2025	243.4	250.07	239.15	240.73	12,273	16,36,13,905.8	3,12,657
31-Dec-2025	241.5	249.25	241.02	246.77	16,486	24,10,57,578.46	6,10,483
01-Jan-2026	246.25	249.98	246.25	247.87	7,023	17,61,18,665.23	4,93,353
02-Jan-2026	249.46	250.15	245.05	249.06	8,015	18,58,48,563.36	4,75,824
05-Jan-2026	249.06	262.9	245.08	261.35	23,145	82,62,24,829.97	17,86,957
06-Jan-2026	263	264.98	255.55	261.88	22,368	61,85,70,000.22	11,69,149