Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹252.11

(-0.34%)

Sep 16, 2025|10:49:54 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	259.65	261.85	249.4	250.3	24,268	45,20,03,031	8,35,524
19-Aug-2025	250.5	254.8	249.15	250.95	17,058	30,14,21,666.2	5,00,605
20-Aug-2025	250.95	259.8	249.4	255.15	13,610	17,51,61,691.25	2,67,017
21-Aug-2025	255.55	260.1	238.85	250.3	15,232	30,74,84,541.55	6,43,697
22-Aug-2025	249.85	254.55	248.4	251	14,358	19,74,13,283.25	4,38,870
25-Aug-2025	249.3	251.3	246.1	247.2	12,692	23,42,88,329.85	5,04,955
26-Aug-2025	245.5	247.7	232.8	237.7	36,878	94,75,54,610.2	20,38,058
28-Aug-2025	239	241.15	229.95	237	30,374	79,53,86,585.55	15,91,882
29-Aug-2025	238	240.65	235.65	237.5	12,864	29,27,68,851.8	6,02,535
01-Sep-2025	237	244.4	236.3	241.48	19,728	37,88,92,785.21	6,83,986
02-Sep-2025	241.5	245.1	237.62	242.73	10,938	19,55,01,267.51	4,83,725
03-Sep-2025	242.4	257.7	241	253.25	27,086	59,56,17,795.23	13,87,129
04-Sep-2025	257	267.75	250.05	263.01	60,640	99,88,55,530.38	17,75,919
05-Sep-2025	262	262.5	252	253.16	20,238	34,12,30,766.65	6,46,771
08-Sep-2025	253.99	256.25	249	250.2	15,084	18,43,25,814.07	4,06,552
09-Sep-2025	250.75	254.89	249.64	253.45	14,993	18,54,71,512.78	3,90,303
10-Sep-2025	254	261	253.05	256.16	15,322	57,60,57,820.31	17,17,125
11-Sep-2025	256.99	260	252.07	253.94	18,036	50,40,69,670.22	14,43,063
12-Sep-2025	255.5	258.5	250.68	253.36	22,061	45,29,99,189.45	11,18,586
15-Sep-2025	253.9	255.06	251	252.96	14,064	17,30,20,623.08	3,92,248