Religare Enterprises Share Price History

Religare Enterp.

CMP as on 22-Jan-21 15:58

₹ 64.05
-1.10 -1.69%

Open

₹ 64.30

Turnover (lac)

₹ 101

Prev. Close

₹ 65.15

Day's Vol (shares)

₹ 1,58,111

Day's Range (₹)

₹ 63.55
₹ 65.45

CMP as on22-Jan-21 15:33

₹ 63.90
-1.15 -1.77%

Open

₹ 65.05

Turnover (lac)

₹ 11

Prev. Close

₹ 65.05

Day's Vol (shares)

₹ 24,216

Day's Range

₹ 63.55
₹ 65.55

Religare Enterprises Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Jan-2021 64.30 65.50 63.60 64.10 984 10.20 115,113 1.90 -0.30
21-Jan-2021 66.70 66.80 64.50 65.20 1,436 15.40 166,772 2.25 -1.60
20-Jan-2021 65.20 66.30 62.80 65.60 1,302 12 98,862 3.50 0.40
19-Jan-2021 66 66.40 64.20 65.60 1,523 12.70 96,852 2.25 -0.50
18-Jan-2021 65.30 65.80 62.40 65 2,063 20.70 183,913 3.40 -0.30
15-Jan-2021 67.50 67.60 64.90 65.60 1,999 20.80 205,083 2.70 -2
14-Jan-2021 68.40 68.80 66.60 67.30 2,030 16.70 117,696 2.15 -1.10
13-Jan-2021 70.60 72.10 66.80 68.10 6,172 87.10 448,701 5.30 -2.60
12-Jan-2021 65.70 67.40 65.10 66.50 1,924 15.70 135,139 2.25 0.80
11-Jan-2021 66.80 67 63.50 65.70 3,554 42.80 409,420 3.55 -1.10
08-Jan-2021 68 69.90 66.40 66.80 2,744 48.40 300,657 3.55 -1.30
07-Jan-2021 69 70.20 67 67.60 1,943 30.20 289,862 3.20 -1.40
06-Jan-2021 71 71.70 67.50 68.30 3,308 38.20 375,676 4.15 -2.70
05-Jan-2021 72 72.10 70.20 71 4,346 53.70 452,160 1.90 -1.10
04-Jan-2021 71.30 72.80 70 72.30 5,160 89.40 626,276 2.75 1.05
01-Jan-2021 69.90 72.30 69.80 70.70 4,177 73.40 342,891 2.45 0.80
31-Dec-2020 71.30 71.30 69.50 69.70 1,835 18.70 209,661 1.80 -1.60
30-Dec-2020 72.80 72.80 69.70 70.60 2,571 22.90 217,515 3.05 -2.20
29-Dec-2020 73.80 74.70 71.20 72 3,507 45.80 415,131 3.50 -1.80
28-Dec-2020 72.10 74 71.30 73.40 5,821 153 1,689,349 2.75 1.30
24-Dec-2020 69.60 73.70 68.60 72.10 8,501 252 2,094,189 5.15 2.55
23-Dec-2020 67 70 66.50 69.60 2,187 36.60 300,414 3.50 2.55