Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹221.37

(-1.24%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-May-2025	234	242.27	232.1	232.78	21,827	26,09,66,770.49	5,12,396
30-May-2025	234.83	235.62	228.9	230.87	11,759	15,70,13,129.79	2,37,890
02-Jun-2025	230.41	232.57	225.83	229.28	10,605	13,97,89,058.35	3,55,326
03-Jun-2025	231	231.2	223.29	224.03	8,777	19,82,98,955.44	5,48,962
04-Jun-2025	224.2	230.46	222.63	228.04	12,485	19,99,10,379.6	5,81,106
05-Jun-2025	227.9	233.86	226.33	229.12	18,243	34,06,88,757.54	8,79,695
06-Jun-2025	231.4	238.3	229.6	236.01	19,209	28,54,43,185.77	5,57,845
09-Jun-2025	237.95	239.17	233.25	235.72	9,322	10,56,93,535.9	2,03,449
10-Jun-2025	235.9	239	233.01	235.73	10,092	16,03,97,099.48	3,06,436
11-Jun-2025	235.73	237.36	232.77	235.37	11,223	20,80,05,778.61	4,22,915
12-Jun-2025	236.4	237.4	230.85	231.96	8,151	14,39,14,563.91	2,93,633
13-Jun-2025	229.3	234.85	226.6	233.53	10,137	16,41,29,198.29	4,00,439
16-Jun-2025	233.99	235.86	226.3	234.95	14,495	20,56,86,377.47	4,96,764
17-Jun-2025	233.6	236	227.71	230.28	13,591	17,63,28,357.05	4,85,892
18-Jun-2025	230	233.33	226.5	226.94	7,627	9,73,42,811.23	2,27,476
19-Jun-2025	227	229.45	222.86	226.79	9,877	16,68,79,558.53	4,56,655
20-Jun-2025	226	227.99	224.19	225.11	5,470	6,64,91,182.05	1,51,447
23-Jun-2025	224.5	228.37	222.5	223.56	16,032	25,62,14,975.04	9,37,589
24-Jun-2025	225.95	227.4	222.2	223.52	12,491	17,84,44,977.22	4,93,748
25-Jun-2025	224	226.29	222.25	223.85	8,967	11,15,48,184.69	3,17,181
26-Jun-2025	225	227	223.33	224.15	7,965	8,94,66,532.2	2,29,758
27-Jun-2025	225	226.28	220	221.37	13,065	26,86,97,588.33	6,08,634