Religare Enterp.

Religare Enterprises Ltd Historical Data

NSEBSE

₹268.98

(-0.33%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	224	225.55	221.51	222.22	9,668	11,66,67,256.81	3,15,906
01-Jul-2025	225	226.79	221.5	225.73	10,001	15,02,80,698.48	4,24,921
02-Jul-2025	225.73	226.08	221.7	224.85	10,758	16,34,94,905.93	4,31,446
03-Jul-2025	224	225.4	221.55	222.57	13,024	11,60,11,391.71	3,08,391
04-Jul-2025	222	223.7	220.9	222.25	10,406	10,41,66,021.99	2,51,409
07-Jul-2025	221.1	223.2	218.2	219.13	6,084	8,14,24,005.58	2,17,023
08-Jul-2025	219	222.5	218	221.55	12,336	12,04,10,978.53	2,50,482
09-Jul-2025	230.9	238.56	226.62	235.25	82,164	2,23,44,46,919.84	42,06,066
10-Jul-2025	235.99	252	235.25	251.01	62,557	1,52,67,91,698.53	26,04,962
11-Jul-2025	252.99	275.85	252.1	270.84	1,02,347	3,57,59,91,113	60,46,973
14-Jul-2025	267.51	275.89	257.95	265.43	1,11,256	1,71,77,64,397.17	27,89,316
15-Jul-2025	265	269.5	263.22	268.18	26,008	55,77,27,779.36	13,48,313
16-Jul-2025	267.45	274.25	265.6	269.75	25,749	64,54,78,965.34	16,50,984
17-Jul-2025	272	275	268.65	269.86	16,648	36,19,73,886.45	7,12,183
18-Jul-2025	269.9	271.59	264.42	268.98	16,023	27,99,30,924.51	5,19,521