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

Religare Enterprises Limited (RELIGARE.NS)

Compare
245.04
+4.71
+(1.96%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025240.00246.60239.00245.04245.041,293,224
Mar 11, 2025232.87241.99231.54240.33240.332,414,093
Mar 10, 2025235.50242.50232.75233.87233.871,824,798
Mar 7, 2025243.43249.51234.00235.76235.761,641,389
Mar 6, 2025250.41251.65241.50243.43243.432,565,331
Mar 5, 2025253.48256.27245.16250.41250.411,434,427
Mar 4, 2025232.50258.50232.50253.22253.224,339,202
Mar 3, 2025229.50240.68221.40236.43236.433,081,007
Feb 28, 2025223.00229.50214.80224.76224.764,163,310
Feb 27, 2025237.80241.17224.14227.05227.051,922,214
Feb 25, 2025249.70252.32235.05236.16236.161,760,132
Feb 24, 2025253.00257.00244.37249.57249.577,029,595
Feb 21, 2025240.00267.61226.71263.89263.8923,064,527
Feb 20, 2025227.80229.16222.50223.01223.011,718,643
Feb 19, 2025229.55230.90226.78227.80227.802,289,109
Feb 18, 2025234.00236.36223.10229.55229.553,045,235
Feb 17, 2025235.91238.16231.00236.69236.691,500,537
Feb 14, 2025241.00247.34230.37235.21235.213,446,074
Feb 13, 2025234.10239.99233.27238.66238.661,585,133
Feb 12, 2025240.90240.90229.16232.43232.436,843,243
Feb 11, 2025247.00247.00235.27240.79240.791,963,064
Feb 10, 2025253.90256.33244.80246.11246.111,909,524
Feb 7, 2025243.98253.92241.50252.80252.803,461,713
Feb 6, 2025247.45253.80241.50241.96241.962,806,690
Feb 5, 2025236.50248.90236.50246.89246.895,281,123
Feb 4, 2025238.10241.50234.30236.37236.372,191,392
Feb 3, 2025237.60243.75237.00238.10238.101,252,354
Feb 1, 2025239.90244.02237.61238.41238.41747,513
Jan 31, 2025240.95244.20236.00237.85237.851,469,322
Jan 30, 2025245.95248.40238.30239.50239.50831,342
Jan 29, 2025243.60249.40241.85245.60245.60809,770
Jan 28, 2025250.00252.85241.85243.60243.60955,000
Jan 27, 2025256.00258.50241.30252.50252.503,115,427
Jan 24, 2025247.10252.15246.50249.40249.401,060,188
Jan 23, 2025251.55263.95245.25249.50249.501,301,755
Jan 22, 2025262.90263.60250.50253.55253.551,009,165
Jan 21, 2025272.55277.50262.00263.10263.101,413,102
Jan 20, 2025274.00280.05270.10274.20274.20881,462
Jan 17, 2025275.40279.05269.60274.10274.10599,043
Jan 16, 2025273.00278.00270.75276.30276.301,536,202
Jan 15, 2025275.95277.50266.85268.75268.751,768,875
Jan 14, 2025271.95276.00271.00274.35274.35664,317
Jan 13, 2025278.90280.80270.00271.75271.751,644,210
Jan 10, 2025297.00297.00278.80283.30283.302,629,447
Jan 9, 2025281.85299.50278.00295.15295.155,107,874
Jan 8, 2025283.00283.95278.00281.85281.85809,214
Jan 7, 2025280.85283.90278.10283.35283.35516,776
Jan 6, 2025280.65288.55276.00277.95277.951,333,091
Jan 3, 2025280.10285.00280.10282.95282.95524,462
Jan 2, 2025278.95283.50277.15281.10281.101,187,771
Jan 1, 2025275.50279.05273.00277.90277.90558,949
Dec 31, 2024268.00277.50268.00273.85273.851,103,632
Dec 30, 2024283.00285.90270.90277.85277.851,431,939
Dec 27, 2024290.00300.95282.00283.10283.102,415,178
Dec 26, 2024310.10311.40296.05300.95300.951,323,502
Dec 24, 2024309.50312.80305.40308.55308.55771,672
Dec 23, 2024313.50316.90304.70309.05309.052,019,404
Dec 20, 2024304.30318.90301.80309.45309.454,164,608
Dec 19, 2024294.00303.70291.30301.25301.251,766,813
Dec 18, 2024304.00305.35295.25297.20297.201,300,693
Dec 17, 2024298.60320.00298.60303.10303.104,545,723
Dec 16, 2024305.00309.00300.00301.25301.251,118,980
Dec 13, 2024305.50307.30298.00303.55303.552,220,601
Dec 12, 2024295.00307.30293.00305.80305.804,713,948
Dec 11, 2024289.65299.10287.80295.85295.853,331,554
Dec 10, 2024287.85304.60285.35287.90287.9010,863,908
Dec 9, 2024275.40281.00272.10278.05278.052,714,375
Dec 6, 2024269.00284.30268.05274.65274.654,409,778
Dec 5, 2024257.85270.50255.20267.40267.402,381,771
Dec 4, 2024257.65259.95255.00257.85257.85791,102
Dec 3, 2024257.00259.00255.00257.50257.50655,371
Dec 2, 2024251.00257.40248.75256.65256.65550,057
Nov 29, 2024245.85251.00243.61250.23250.23780,201
Nov 28, 2024248.90250.50244.50246.33246.33519,401
Nov 27, 2024248.90252.25246.96248.82248.82920,152
Nov 26, 2024248.35250.15247.54248.55248.55598,569
Nov 25, 2024251.00253.00245.63248.35248.35676,789
Nov 22, 2024248.10249.40245.00247.17247.17493,966
Nov 21, 2024250.00251.61246.01248.78248.78400,202
Nov 19, 2024245.90255.00245.10251.87251.871,344,940
Nov 18, 2024245.00247.50241.07245.77245.77582,653
Nov 14, 2024240.07247.39240.07245.24245.24963,270
Nov 13, 2024246.00248.61238.32239.76239.761,224,122
Nov 12, 2024248.47252.37245.15245.95245.95575,974
Nov 11, 2024249.40251.89247.00248.47248.47590,222
Nov 8, 2024251.40253.19247.00250.11250.11491,962
Nov 7, 2024255.00255.00251.20252.51252.51465,972
Nov 6, 2024251.40255.00250.19254.47254.47641,548
Nov 5, 2024245.11251.80244.26250.48250.48499,443
Nov 4, 2024252.00253.66243.75245.10245.101,152,862
Nov 1, 2024246.40253.00246.20252.15252.15224,916
Oct 31, 2024249.50252.40242.25246.50246.502,752,570
Oct 30, 2024254.50262.50248.15253.25253.252,181,357
Oct 29, 2024255.50257.70252.85254.10254.101,024,844
Oct 28, 2024251.50255.50243.55254.85254.85796,087
Oct 25, 2024255.15255.60241.10251.35251.352,207,849
Oct 24, 2024255.00257.05253.00255.15255.15382,570
Oct 23, 2024252.90263.00252.05255.75255.751,042,450
Oct 22, 2024264.60265.35249.15252.25252.251,371,985
Oct 21, 2024270.00270.00262.70266.70266.70531,292
Oct 18, 2024270.00272.40266.00269.85269.85431,081
Oct 17, 2024276.40278.20270.00270.80270.80468,872
Oct 16, 2024274.50277.25272.05276.25276.25596,699
Oct 15, 2024274.20277.50272.95274.85274.85382,350
Oct 14, 2024275.00277.35270.85274.20274.20605,925
Oct 11, 2024276.60279.70273.80275.00275.00468,530
Oct 10, 2024274.40278.00272.50277.00277.00609,056
Oct 9, 2024268.60275.75267.80273.35273.35801,577
Oct 8, 2024262.25272.25260.20269.30269.301,454,869
Oct 7, 2024279.00282.05260.30263.50263.502,040,348
Oct 4, 2024287.80288.15276.20278.30278.30814,163
Oct 3, 2024286.10293.40285.05287.80287.801,448,410
Oct 1, 2024294.00297.60287.65293.40293.401,623,938
Sep 30, 2024274.10297.30272.05291.90291.904,582,500
Sep 27, 2024280.55280.55274.00275.25275.25971,105
Sep 26, 2024272.10283.00272.10280.85280.851,207,007
Sep 25, 2024277.90278.55273.20275.00275.00310,629
Sep 24, 2024279.00281.00275.05276.80276.80470,519
Sep 23, 2024276.40281.90271.80279.05279.051,120,186
Sep 20, 2024273.95278.45272.70275.00275.00697,307
Sep 19, 2024282.00284.25265.05271.20271.203,093,607
Sep 18, 2024284.10285.85280.60282.70282.70611,039
Sep 17, 2024285.00287.15277.65282.25282.251,334,067
Sep 16, 2024290.95291.00283.95285.55285.55643,573
Sep 13, 2024288.00294.45288.00289.25289.251,311,068
Sep 12, 2024284.00289.80283.95288.20288.20942,909
Sep 11, 2024293.00295.05281.90283.75283.752,395,966
Sep 10, 2024286.25296.15279.85291.85291.854,309,998
Sep 9, 2024275.95288.00273.00285.25285.253,986,495
Sep 6, 2024280.40285.00273.95276.90276.901,882,347
Sep 5, 2024282.50286.50276.50280.95280.952,530,132
Sep 4, 2024265.10285.50264.75281.35281.356,280,553
Sep 3, 2024271.95272.40266.20268.10268.10942,577
Sep 2, 2024279.00279.00264.60271.20271.201,618,057
Aug 30, 2024265.25278.00262.50275.10275.104,055,553
Aug 29, 2024269.00271.00257.50263.05263.052,132,722
Aug 28, 2024259.30276.50258.05272.20272.203,222,281
Aug 27, 2024260.00262.70254.65259.30259.301,661,975
Aug 26, 2024272.90276.80257.75261.30261.302,362,697
Aug 23, 2024269.95277.45268.00272.70272.703,484,732
Aug 22, 2024261.00273.00255.00270.90270.906,061,708
Aug 21, 2024245.60260.40245.60259.05259.053,443,137
Aug 20, 2024238.90247.50238.00246.80246.801,396,339
Aug 19, 2024237.90242.95237.90238.90238.90541,149
Aug 16, 2024238.00240.05235.50237.60237.60806,193
Aug 14, 2024240.40243.00234.15238.30238.302,659,111
Aug 13, 2024239.60244.80238.85239.80239.80945,491
Aug 12, 2024243.90247.90238.60239.65239.651,182,122
Aug 9, 2024241.05245.95238.25244.20244.201,301,248
Aug 8, 2024241.00244.95238.00240.05240.05898,231
Aug 7, 2024236.90242.50236.30241.00241.002,657,605
Aug 6, 2024239.40244.10233.05234.70234.70889,817
Aug 5, 2024240.00240.40234.75238.80238.801,828,277
Aug 2, 2024247.00249.00243.10244.35244.35552,626
Aug 1, 2024254.10255.40247.10248.90248.901,041,873
Jul 31, 2024254.99255.38251.00252.65252.65835,279
Jul 30, 2024258.45259.75252.46254.43254.43760,725
Jul 29, 2024259.00262.55253.92258.06258.061,408,832
Jul 26, 2024257.00262.32253.62257.34257.344,466,176
Jul 25, 2024245.00258.00244.00255.38255.383,572,440
Jul 24, 2024238.92249.37238.91246.80246.802,123,464
Jul 23, 2024235.45238.00228.00236.92236.922,130,339
Jul 22, 2024239.00239.24235.20236.06236.06601,497
Jul 19, 2024240.80241.00235.00239.62239.621,405,394
Jul 18, 2024241.87242.90238.00240.76240.761,893,810
Jul 16, 2024241.50244.35239.60242.51242.511,264,306
Jul 15, 2024251.90251.90239.85243.04243.042,641,126
Jul 12, 2024253.00254.40242.55251.80251.802,585,801
Jul 11, 2024239.11254.98238.99251.83251.835,694,427
Jul 10, 2024243.47246.59235.02238.48238.481,611,653
Jul 9, 2024243.00246.50242.05243.38243.38804,837
Jul 8, 2024243.40245.17239.50242.50242.50973,495
Jul 5, 2024243.00246.96242.24243.14243.14952,591
Jul 4, 2024246.00249.50242.20243.41243.412,219,777
Jul 3, 2024245.72249.55241.00246.47246.472,277,403
Jul 2, 2024254.90260.98244.10245.90245.903,696,136
Jul 1, 2024239.99264.85238.63255.89255.8921,377,467
Jun 28, 2024237.90240.10234.00239.14239.142,534,141
Jun 27, 2024239.00239.50233.10236.64236.642,127,618
Jun 26, 2024238.50240.50236.10238.93238.932,340,092
Jun 25, 2024238.00242.40236.45237.19237.191,279,742
Jun 24, 2024237.90245.55232.51238.20238.202,882,546
Jun 21, 2024237.00240.35236.15237.07237.073,404,342
Jun 20, 2024225.40236.72224.25233.41233.416,199,266
Jun 19, 2024231.00231.10223.51224.62224.621,901,915
Jun 18, 2024230.00235.00228.00229.95229.952,585,096
Jun 14, 2024220.40229.90218.50228.24228.245,406,553
Jun 13, 2024220.00222.08218.00219.18219.18501,172
Jun 12, 2024219.00220.40216.82219.17219.171,089,931
Jun 11, 2024218.40220.50215.97218.65218.65502,297
Jun 10, 2024220.39223.34217.85218.32218.32553,321
Jun 7, 2024217.25222.80216.35220.80220.801,226,340
Jun 6, 2024219.90220.90215.30217.25217.251,459,354
Jun 5, 2024212.55213.95205.50212.65212.651,064,248
Jun 4, 2024218.00218.00201.60213.10213.102,989,143
Jun 3, 2024209.90220.40208.15219.95219.954,861,655
May 31, 2024205.25208.90203.95205.35205.35471,924
May 30, 2024210.00211.45203.70205.05205.05901,673
May 29, 2024211.00211.90209.25210.55210.55345,590
May 28, 2024213.00215.50210.55212.20212.201,329,479
May 27, 2024214.90215.00212.50213.45213.45288,957
May 24, 2024216.95217.40212.00213.60213.60323,132
May 23, 2024219.05220.00216.20218.60218.60408,682
May 22, 2024220.80220.80215.50219.30219.30564,053
May 21, 2024217.50220.50214.55218.80218.80545,486
May 17, 2024218.50221.30216.00216.65216.65959,687
May 16, 2024220.00220.30216.15219.20219.20222,233
May 15, 2024219.90220.55218.00219.65219.651,405,933
May 14, 2024220.00220.40218.70219.15219.15439,512
May 13, 2024212.40219.60211.25218.95218.95750,243
May 10, 2024214.00215.35210.55212.35212.35411,142
May 9, 2024216.40216.90210.15214.80214.80915,028
May 8, 2024217.00217.95213.50215.35215.351,228,228
May 7, 2024216.30217.05212.30216.10216.10682,032
May 6, 2024216.60218.20215.00216.25216.25443,423
May 3, 2024216.90218.25215.00216.60216.60403,745
May 2, 2024218.00221.70216.50216.75216.75546,376
Apr 30, 2024220.20221.35218.10219.55219.55550,869
Apr 29, 2024219.00222.70217.05221.45221.45834,124
Apr 26, 2024223.50224.00214.60217.90217.903,495,615
Apr 25, 2024224.90226.50222.05223.05223.05384,037
Apr 24, 2024223.00227.25221.50224.70224.70455,109
Apr 23, 2024222.35223.35219.35221.45221.45655,510
Apr 22, 2024221.00222.40219.10221.35221.35606,003
Apr 19, 2024218.00221.95217.10219.00219.00796,088
Apr 18, 2024223.20226.70220.55221.10221.10963,712
Apr 16, 2024224.05225.95222.50223.20223.201,044,306
Apr 15, 2024222.00228.00222.00226.15226.151,197,652
Apr 12, 2024232.00234.70228.65230.90230.903,932,639
Apr 10, 2024229.45234.25228.60233.20233.201,857,597
Apr 9, 2024229.70230.80226.45229.25229.25947,208
Apr 8, 2024229.25230.05226.50229.50229.50617,814
Apr 5, 2024229.00230.45220.30227.85227.851,918,451
Apr 4, 2024230.00230.50225.95228.90228.90548,507
Apr 3, 2024224.30231.50223.30229.50229.501,408,787
Apr 2, 2024216.00228.35215.20225.20225.201,859,173
Apr 1, 2024209.90216.40209.90215.10215.10766,284
Mar 28, 2024212.20214.20208.40209.25209.251,879,497
Mar 27, 2024210.25214.20210.15212.20212.202,323,889
Mar 26, 2024219.40220.50211.35212.60212.601,873,100
Mar 22, 2024216.00220.75214.25219.85219.85723,489
Mar 21, 2024213.90216.80212.80216.00216.00992,746
Mar 20, 2024212.00214.60210.10212.95212.95673,993
Mar 19, 2024213.50215.95210.70211.55211.55706,610
Mar 18, 2024214.85217.40212.85214.40214.40628,888
Mar 15, 2024218.40218.85211.10214.85214.851,361,018
Mar 14, 2024217.45222.40215.40218.40218.40627,944
Mar 13, 2024219.00220.75209.50217.75217.751,715,826
Mar 12, 2024216.00221.60213.05219.10219.101,141,569