Religare Enterprises Share Price History
CMP as on 26-Feb-21 15:50
₹ 79.55Open
₹ 81.00Turnover (lac)
₹ 1,093Prev. Close
₹ 82.80Day's Vol (shares)
₹ 13,73,565CMP as on26-Feb-21 15:41
₹ 78.10Open
₹ 82.85Turnover (lac)
₹ 11Prev. Close
₹ 82.75Day's Vol (shares)
₹ 1,16,505Religare Enterprises Historical Data
| 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 |
