Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Religare Enterprises Limited (RELIGARE.BO)

Compare
245.00
+4.55
+(1.89%)
At close: 3:51:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025235.35246.50235.35245.00245.00221,130
Mar 11, 2025233.30241.55231.75240.45240.4564,880
Mar 10, 2025231.55242.95231.55233.70233.70236,504
Mar 7, 2025245.50249.30234.05235.25235.25147,479
Mar 6, 2025245.40251.85241.00243.50243.5038,873
Mar 5, 2025246.35256.35245.25250.10250.1033,512
Mar 4, 2025228.10258.25228.10251.90251.90162,325
Mar 3, 2025223.50240.45221.40237.15237.1567,151
Feb 28, 2025224.00229.15215.00223.65223.65804,894
Feb 27, 2025235.05240.75224.25226.90226.9071,092
Feb 25, 2025253.95253.95235.05237.05237.0589,727
Feb 24, 2025254.00257.05244.45249.85249.85330,290
Feb 21, 2025233.70267.60226.70265.30265.30719,093
Feb 20, 2025227.75228.60222.35223.00223.0054,113
Feb 19, 2025230.70230.70227.00227.75227.7524,579
Feb 18, 2025232.20236.35222.95229.55229.5534,673
Feb 17, 2025235.05238.15231.25236.85236.8529,628
Feb 14, 2025240.00247.30230.60235.05235.0595,203
Feb 13, 2025235.45239.75233.55238.60238.6093,461
Feb 12, 2025235.25238.85229.60234.10234.10751,248
Feb 11, 2025245.50245.50235.25240.65240.6572,572
Feb 10, 2025255.85256.50244.80246.15246.1569,300
Feb 7, 2025243.50253.80241.45252.90252.9048,561
Feb 6, 2025249.95253.40240.85241.60241.60120,447
Feb 5, 2025239.80248.50238.40247.30247.3067,266
Feb 4, 2025236.15241.45234.40236.10236.1050,296
Feb 3, 2025237.25243.85237.00238.20238.2031,532
Feb 1, 2025240.95244.10237.55238.50238.5035,732
Jan 31, 2025240.90244.00236.10237.95237.9522,990
Jan 30, 2025250.00250.00238.15239.45239.4547,550
Jan 29, 2025247.95249.05242.00245.35245.3532,290
Jan 28, 2025250.00251.55242.00243.05243.0529,920
Jan 27, 2025259.95259.95241.60252.35252.35113,161
Jan 24, 2025246.45251.80246.45249.35249.3537,831
Jan 23, 2025252.40263.95245.85250.05250.0537,915
Jan 22, 2025262.65263.30251.45253.65253.6516,151
Jan 21, 2025274.20276.90262.30263.05263.0542,945
Jan 20, 2025274.30279.55270.20274.10274.1053,465
Jan 17, 2025270.05276.85269.95274.30274.3018,128
Jan 16, 2025265.15278.00265.15276.45276.4513,418
Jan 15, 2025275.20277.45266.70268.55268.5536,709
Jan 14, 2025268.15276.00268.15274.55274.5515,807
Jan 13, 2025280.00280.35269.90272.25272.2530,556
Jan 10, 2025295.25296.25279.20282.50282.5051,988
Jan 9, 2025277.85299.50277.85294.55294.5579,256
Jan 8, 2025284.45284.45278.70281.40281.4039,789
Jan 7, 2025273.15284.10273.15283.50283.5021,807
Jan 6, 2025281.75288.75276.20277.70277.7044,219
Jan 3, 2025280.75284.80280.40283.35283.3529,390
Jan 2, 2025290.00290.00277.90281.40281.4053,895
Jan 1, 2025285.00285.00273.15277.85277.8516,520
Dec 31, 2024274.45277.15271.35273.40273.4034,472
Dec 30, 2024284.35285.65270.85278.05278.05320,854
Dec 27, 2024294.80300.75281.90284.15284.15108,860
Dec 26, 2024311.00311.50296.05301.10301.1042,378
Dec 24, 2024314.60314.60305.65307.80307.8036,207
Dec 23, 2024315.65316.25304.85308.45308.4559,241
Dec 20, 2024305.60318.95302.25308.40308.40200,093
Dec 19, 2024296.35303.90291.45301.90301.9049,551
Dec 18, 2024304.75305.15295.60297.75297.7564,029
Dec 17, 2024299.95319.90298.55303.05303.05165,030
Dec 16, 2024305.00309.10300.10301.25301.2534,924
Dec 13, 2024306.45307.30298.40303.35303.35108,868
Dec 12, 2024293.30307.25292.85306.00306.00109,980
Dec 11, 2024289.40299.00287.65295.55295.55179,258
Dec 10, 2024287.95304.30285.60288.05288.05267,630
Dec 9, 2024270.55281.00270.55277.60277.6073,126
Dec 6, 2024266.20284.25266.20274.85274.8596,342
Dec 5, 2024257.00270.50255.25266.75266.7553,410
Dec 4, 2024259.95259.95255.10258.00258.0012,693
Dec 3, 2024256.65259.40255.00257.35257.3530,978
Dec 2, 2024250.95257.80249.25257.05257.0519,490
Nov 29, 2024251.30251.30244.00250.90250.9017,322
Nov 28, 2024250.25250.50245.00245.90245.9011,958
Nov 27, 2024249.90252.10247.40248.40248.4020,552
Nov 26, 2024248.30250.15247.35248.70248.703,318
Nov 25, 2024252.05252.80246.00248.25248.2519,726
Nov 22, 2024248.10248.75245.00247.10247.1047,105
Nov 21, 2024250.00251.55245.70249.60249.6028,885
Nov 19, 2024246.00255.00245.75252.40252.4075,217
Nov 18, 2024241.25247.50241.25245.85245.857,370
Nov 14, 2024239.45247.25239.45245.15245.1541,722
Nov 13, 2024245.95248.40238.05239.40239.4045,065
Nov 12, 2024249.05252.25245.50245.95245.9563,887
Nov 11, 2024249.00251.70247.50249.05249.0526,265
Nov 8, 2024252.00253.00247.25249.95249.9519,100
Nov 7, 2024255.15255.75251.00252.40252.4036,922
Nov 6, 2024252.00255.00250.75254.55254.5516,550
Nov 4, 2024257.20257.20243.90244.75244.7516,073
Nov 1, 2024246.80252.95246.10251.50251.507,261
Oct 31, 2024249.00252.15242.20246.90246.9066,439
Oct 29, 2024250.00257.60250.00254.40254.4071,868
Oct 28, 2024258.80258.80246.10254.30254.3033,543
Oct 25, 2024260.00260.00241.30250.95250.9540,826
Oct 24, 2024256.05256.70252.35254.95254.9537,002
Oct 23, 2024251.60262.85251.60256.00256.0022,434
Oct 22, 2024264.40264.45249.25251.65251.6543,339
Oct 21, 2024265.35270.30263.05266.80266.8027,309
Oct 18, 2024272.00272.00266.10269.35269.3526,426
Oct 17, 2024275.20278.15270.05270.95270.9527,118
Oct 16, 2024275.00277.35272.40276.15276.1528,336
Oct 15, 2024273.40277.80273.35275.15275.1513,205
Oct 14, 2024275.30277.10271.00274.10274.1038,191
Oct 11, 2024276.90280.05273.70275.30275.3017,725
Oct 10, 2024273.00277.60272.45276.90276.9022,758
Oct 9, 2024270.00275.85268.00273.00273.0035,683
Oct 8, 2024260.00272.15260.00269.30269.3047,173
Oct 7, 2024272.20281.80260.45263.30263.30115,854
Oct 4, 2024282.40288.20277.00278.80278.8069,812
Oct 3, 2024292.00293.35284.90287.80287.8049,664
Oct 1, 2024294.20297.00287.75292.90292.90102,047
Sep 30, 2024265.00297.00265.00291.95291.95150,402
Sep 27, 2024282.00282.00274.00275.75275.7550,783
Sep 26, 2024275.25282.90273.00280.85280.8570,896
Sep 25, 2024275.90277.45273.25275.00275.0026,589
Sep 24, 2024275.00281.00275.00276.90276.9033,520
Sep 23, 2024283.95283.95272.00278.85278.8555,681
Sep 20, 2024274.50277.95272.60275.00275.0062,561
Sep 19, 2024284.10284.20265.20271.30271.30119,622
Sep 18, 2024287.00287.00280.50282.80282.8040,527
Sep 17, 2024285.60287.15277.90283.45283.4549,788
Sep 16, 2024296.00296.00284.25285.75285.7526,732
Sep 13, 2024288.35294.50287.50288.85288.8561,046
Sep 12, 2024280.30289.65280.30288.35288.3536,891
Sep 11, 2024295.85295.85282.00283.60283.6063,902
Sep 10, 2024286.60296.35279.75291.40291.40175,454
Sep 9, 2024282.40288.00273.50285.85285.85110,825
Sep 6, 2024281.05285.00273.75276.85276.85134,192
Sep 5, 2024284.00286.50276.45281.05281.05159,518
Sep 4, 2024265.10285.45263.85281.75281.75208,641
Sep 3, 2024273.15273.15266.20268.15268.1533,235
Sep 2, 2024280.50280.50264.60270.95270.9559,387
Aug 30, 2024259.70278.00259.70274.65274.6592,804
Aug 29, 2024269.70271.45257.55262.75262.7584,265
Aug 28, 2024259.45276.45258.35271.75271.75238,607
Aug 26, 2024251.80274.45251.80261.35261.3577,821
Aug 23, 2024275.05277.10268.20271.75271.7591,006
Aug 22, 2024264.85272.90255.20270.50270.50124,654
Aug 21, 2024246.75260.40246.10258.20258.20100,275
Aug 20, 2024238.00247.50238.00246.75246.7537,716
Aug 19, 2024237.55242.85237.55239.25239.2543,437
Aug 16, 2024240.90240.90235.55237.75237.7537,493
Aug 14, 2024240.25242.95234.20238.30238.3087,342
Aug 13, 2024236.00244.55236.00240.25240.25145,146
Aug 12, 2024242.65247.75238.85239.60239.6039,853
Aug 9, 2024243.00245.70238.25244.35244.3557,758
Aug 8, 2024241.00244.95238.85240.10240.1032,574
Aug 7, 2024240.90241.95236.60240.65240.6538,507
Aug 6, 2024233.20243.95233.20234.20234.2036,465
Aug 5, 2024230.10240.45230.10238.50238.5066,097
Aug 2, 2024244.10249.05243.70244.60244.6040,526
Aug 1, 2024254.95255.25247.00249.10249.1064,470
Jul 31, 2024255.00255.25251.00252.40252.4043,268
Jul 30, 2024255.10259.65252.45254.55254.5560,494
Jul 29, 2024261.85262.20254.00258.25258.2548,408
Jul 26, 2024258.15262.25253.80257.30257.30171,759
Jul 25, 2024246.80257.95244.15255.65255.65215,865
Jul 24, 2024235.95249.30235.95246.85246.8546,987
Jul 23, 2024236.10237.80227.50236.55236.55142,373
Jul 22, 2024238.30238.70235.35236.10236.1016,739
Jul 19, 2024239.95241.40235.05238.30238.3031,926
Jul 18, 2024242.40242.75238.05240.05240.0560,374
Jul 16, 2024241.90244.30240.00242.40242.40119,091
Jul 15, 2024253.80253.80240.00243.50243.5070,278
Jul 12, 2024253.05254.15242.65251.50251.5068,444
Jul 11, 2024239.85254.30239.60251.50251.50172,523
Jul 10, 2024243.85246.40235.15238.25238.25154,562
Jul 9, 2024242.95246.05241.85243.45243.4561,254
Jul 8, 2024244.20245.25239.30242.30242.30112,277
Jul 5, 2024243.65247.00242.05243.20243.2077,542
Jul 4, 2024248.15249.55242.20243.65243.65116,996
Jul 3, 2024249.15249.70240.80246.50246.50129,550
Jul 2, 2024255.85260.45244.35245.90245.90239,086
Jul 1, 2024239.40264.85238.95256.05256.05315,039
Jun 28, 2024238.50240.20234.00238.95238.95166,451
Jun 27, 2024238.00239.65233.05236.70236.7048,363
Jun 26, 2024238.90240.65236.20238.85238.8547,115
Jun 25, 2024238.00242.25236.45237.15237.15465,298
Jun 24, 2024236.75245.45232.65238.15238.15178,066
Jun 21, 2024237.95240.30236.55237.10237.10137,253
Jun 20, 2024225.85236.80224.05233.40233.40312,658
Jun 19, 2024230.00230.90223.75224.70224.7035,623
Jun 18, 2024232.60234.00228.20229.70229.7094,031
Jun 14, 2024221.95229.80218.60227.10227.101,221,473
Jun 13, 2024221.60222.10217.95219.10219.1038,332
Jun 12, 2024217.15220.20216.45219.00219.0018,561
Jun 11, 2024218.05220.40216.10218.60218.6012,265
Jun 10, 2024220.05223.00217.85218.20218.2049,895
Jun 7, 2024218.95222.60217.00220.85220.8523,104
Jun 6, 2024217.80221.00215.50216.85216.8522,381
Jun 5, 2024216.95216.95205.90211.50211.5057,343
Jun 4, 2024217.10217.70201.00212.30212.3097,676
Jun 3, 2024206.90220.40206.90219.85219.851,600,758
May 31, 2024207.95208.70204.00205.55205.5527,405
May 30, 2024210.05211.45203.95205.30205.3056,344
May 29, 2024211.10211.95209.35210.65210.659,339
May 28, 2024214.45215.35210.75211.80211.8010,862
May 27, 2024214.00214.95212.45213.40213.4028,526
May 24, 2024218.00218.00212.30214.55214.5528,047
May 23, 2024219.25219.90216.45217.65217.6517,901
May 22, 2024218.30220.45215.55219.25219.2526,657
May 21, 2024217.10220.40214.80218.25218.2531,387
May 17, 2024218.10221.15216.15217.05217.0532,150
May 16, 2024219.05220.05216.30219.10219.1021,696
May 15, 2024219.90220.50218.10219.60219.6021,160
May 14, 2024220.90220.90218.75219.10219.10269,505
May 13, 2024212.90219.60211.75218.80218.8028,652
May 10, 2024214.00215.00210.90212.15212.1518,283
May 9, 2024215.10216.60210.35214.35214.3569,150
May 8, 2024214.10217.00213.45215.45215.4528,481
May 7, 2024217.50217.50212.25216.35216.3555,650
May 6, 2024215.65218.20215.00216.40216.4034,695
May 3, 2024217.90218.50214.75216.70216.7082,940
May 2, 2024218.25222.10216.45216.80216.8011,391
Apr 30, 2024220.45221.15218.20219.25219.2527,801
Apr 29, 2024219.35222.45217.05221.10221.1051,186
Apr 26, 2024223.45223.50214.25218.15218.15829,454
Apr 25, 2024223.05226.40222.05223.10223.1029,616
Apr 24, 2024222.90227.00221.45224.85224.8526,184
Apr 23, 2024222.60223.70219.45221.55221.5525,636
Apr 22, 2024220.95222.35219.00221.00221.0046,798
Apr 19, 2024218.65222.15217.25218.90218.9044,037
Apr 18, 2024221.05226.45220.15221.25221.2526,210
Apr 16, 2024224.35225.80222.80223.10223.1015,523
Apr 15, 2024224.30228.00222.60225.55225.5529,658
Apr 12, 2024232.70234.65228.95230.45230.4568,299
Apr 10, 2024229.75234.35228.65233.50233.5043,103
Apr 9, 2024229.90230.40226.40228.40228.4047,372
Apr 8, 2024225.10230.20225.10229.55229.5510,360
Apr 5, 2024229.35230.60220.40227.15227.1538,047
Apr 4, 2024229.85230.50226.10228.80228.8036,741
Apr 3, 2024224.05231.45223.55229.90229.9035,044
Apr 2, 2024217.85228.60215.85225.50225.5049,955
Apr 1, 2024209.10216.15209.10215.05215.0570,796
Mar 28, 2024211.90213.30208.40209.35209.35169,010
Mar 27, 2024208.15214.15208.15212.10212.1039,441
Mar 26, 2024214.15220.10211.70212.25212.2550,066
Mar 22, 2024215.35220.70214.55219.00219.0014,924
Mar 21, 2024213.05216.45212.65215.05215.0516,297
Mar 20, 2024211.70214.30210.05212.55212.5533,921
Mar 19, 2024213.40215.95210.55211.70211.7026,316
Mar 18, 2024215.65217.40213.05213.95213.9516,492
Mar 15, 2024220.95220.95211.20214.65214.6547,077
Mar 14, 2024217.15222.45215.50218.45218.4538,675
Mar 13, 2024216.55220.85209.40217.90217.9085,611
Mar 12, 2024215.35221.45213.10219.25219.2545,493