Religare Enterprises - RELIGARE Share Price History

Religare Enterprises

CMP as on 26-May-22 15:53

119.70

1.35 1.14%

Open

₹ 118.25

Turnover (lac)

₹ 818

Prev. Close

₹ 118.35

Day's Vol (shares)

₹ 6,83,708

Day's Range (₹)

₹ 111.70

₹ 122.40

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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