Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹234.26

(4.81%)

Jan 28, 2026|01:19:57 PM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Jan-2026	262.35	265	257.5	261.69	17,094	50,72,72,756.5	12,30,031
08-Jan-2026	261.01	262.59	252	253.21	19,345	30,27,65,116.96	7,19,557
09-Jan-2026	252.05	255.18	244.55	247.06	12,956	17,76,56,553.45	3,60,606
12-Jan-2026	244.1	249.68	238.35	247.11	16,409	19,45,18,362.73	3,39,788
13-Jan-2026	245.41	246.64	240.15	243.35	13,786	28,43,31,853.58	6,38,836
14-Jan-2026	240.5	246.47	240.5	243.51	7,119	10,37,08,372.59	2,06,085
16-Jan-2026	240.4	247.7	239.9	240.73	11,979	25,85,92,016	5,78,806
19-Jan-2026	240.73	241.13	235.75	238.69	7,157	11,71,49,668.21	2,32,451
20-Jan-2026	239	239.01	225.5	226.47	14,628	29,86,10,113.94	6,97,116
21-Jan-2026	226.5	233.8	222.98	228.29	12,690	22,15,99,293.41	4,07,278
22-Jan-2026	233.39	234.8	228.59	231.02	7,534	11,04,33,105.99	2,51,441
23-Jan-2026	231.55	231.55	219.92	222.11	10,234	17,11,87,430.31	4,44,231
27-Jan-2026	222.19	230.76	217.48	223.51	20,127	32,99,88,954.74	6,45,038