Religare Enterprises Share Price History

Religare Enterp.

CMP as on 22-Jun-21 11:29

₹ 127.00
0.40 0.32%

Open

₹ 128.25

Turnover (lac)

₹ 1,056

Prev. Close

₹ 126.60

Day's Vol (shares)

₹ 8,31,425

Day's Range (₹)

₹ 126.60
₹ 130.90

CMP as on22-Jun-21 11:28

₹ 127.00
0.35 0.28%

Open

₹ 128.80

Turnover (lac)

₹ 484

Prev. Close

₹ 126.65

Day's Vol (shares)

₹ 1,12,587

Day's Range

₹ 126.70
₹ 130.65

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 ()
21-Jun-2021 128 130 126 127 9,611 168 569,908 4.45 -1.20
18-Jun-2021 131 132 123 129 13,429 219 674,238 8.70 -1.70
17-Jun-2021 129 132 127 128 8,294 147 653,144 5.15 -1.10
16-Jun-2021 130 136 130 130 11,192 186 628,311 6.55 0.35
15-Jun-2021 134 135 129 130 11,752 159 733,738 6 -3.60
14-Jun-2021 139 139 130 133 15,241 221 1,000,257 9.25 -5.80
11-Jun-2021 142 144 135 138 21,864 438 1,711,287 9.30 -3.40
10-Jun-2021 140 147 137 142 33,567 1,212 6,218,681 10.40 1.85
09-Jun-2021 143 143 133 135 51,932 1,052 3,431,615 10.20 -8.10
08-Jun-2021 145 155 138 147 49,984 1,158 3,261,859 16.80 1.60
07-Jun-2021 151 156 137 143 95,622 2,203 5,233,744 18.90 -7.40
04-Jun-2021 122 142 119 142 107,204 2,957 8,247,005 23.20 20.50
03-Jun-2021 115 121 112 119 27,586 612 2,229,371 9.30 3.70
02-Jun-2021 114 117 113 115 15,948 268 1,115,870 3.75 1.55
01-Jun-2021 118 118 109 113 23,216 512 2,024,038 9.60 -5.60
31-May-2021 115 121 113 117 47,776 1,091 5,136,886 8 2.25
28-May-2021 105 115 103 109 41,682 1,060 4,365,842 12.30 4.25
27-May-2021 106 107 102 103 10,708 192 1,152,059 4.25 -2.60
26-May-2021 107 107 103 105 15,045 198 1,011,585 3.90 -2.40
25-May-2021 104 110 104 107 33,293 616 2,715,840 6.90 3.10
24-May-2021 99.80 104 98.10 103 22,780 447 2,337,437 5.95 2.90
Open ZERO Brokerage Demat Account