BSE - Delayed Quote INR

Religare Enterprises Limited (RELIGARE.BO)

218.90 -2.35 (-1.06%)
At close: April 19 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 218.65 222.15 217.25 218.90 218.90 44,037
Apr 18, 2024 221.05 226.45 220.15 221.25 221.25 26,210
Apr 16, 2024 224.35 225.80 222.80 223.10 223.10 15,523
Apr 15, 2024 224.30 228.00 222.60 225.55 225.55 29,658
Apr 12, 2024 232.70 234.65 228.95 230.45 230.45 68,299
Apr 10, 2024 229.75 234.35 228.65 233.50 233.50 43,103
Apr 9, 2024 229.90 230.40 226.40 228.40 228.40 47,372
Apr 8, 2024 225.10 230.20 225.10 229.55 229.55 10,360
Apr 5, 2024 229.35 230.60 220.40 227.15 227.15 38,047
Apr 4, 2024 229.85 230.50 226.10 228.80 228.80 36,741
Apr 3, 2024 224.05 231.45 223.55 229.90 229.90 35,044
Apr 2, 2024 217.85 228.60 215.85 225.50 225.50 49,955
Apr 1, 2024 209.10 216.15 209.10 215.05 215.05 70,796
Mar 28, 2024 211.90 213.30 208.40 209.35 209.35 169,010
Mar 27, 2024 208.15 214.15 208.15 212.10 212.10 39,441
Mar 26, 2024 214.15 220.10 211.70 212.25 212.25 50,066
Mar 22, 2024 215.35 220.70 214.55 219.00 219.00 14,924
Mar 21, 2024 213.05 216.45 212.65 215.05 215.05 16,297
Mar 20, 2024 211.70 214.30 210.05 212.55 212.55 33,921
Mar 19, 2024 213.40 215.95 210.55 211.70 211.70 26,316
Mar 18, 2024 215.65 217.40 213.05 213.95 213.95 16,492
Mar 15, 2024 220.95 220.95 211.20 214.65 214.65 47,077
Mar 14, 2024 217.15 222.45 215.50 218.45 218.45 38,675
Mar 13, 2024 216.55 220.85 209.40 217.90 217.90 85,611
Mar 12, 2024 215.35 221.45 213.10 219.25 219.25 45,493
Mar 11, 2024 222.55 223.10 217.05 218.55 218.55 27,816
Mar 7, 2024 225.20 227.10 222.40 223.10 223.10 30,265
Mar 6, 2024 229.95 231.20 224.00 226.15 226.15 28,846
Mar 5, 2024 233.10 233.10 227.55 230.30 230.30 20,024
Mar 4, 2024 234.00 236.45 230.85 233.05 233.05 68,840
Mar 1, 2024 238.05 239.95 231.60 233.65 233.65 49,916
Feb 29, 2024 231.95 243.00 226.45 237.25 237.25 25,545
Feb 28, 2024 229.80 230.90 224.65 229.75 229.75 55,057
Feb 27, 2024 230.45 232.05 227.00 228.15 228.15 45,145
Feb 26, 2024 232.95 233.10 224.70 231.00 231.00 38,249
Feb 23, 2024 236.05 236.05 229.75 232.05 232.05 63,088
Feb 22, 2024 232.70 237.50 232.70 234.75 234.75 46,089
Feb 21, 2024 236.85 239.30 233.20 234.85 234.85 33,160
Feb 20, 2024 242.10 243.95 234.00 234.90 234.90 176,976
Feb 19, 2024 239.15 245.80 239.00 242.30 242.30 220,535
Feb 16, 2024 239.00 239.20 236.05 236.80 236.80 116,426
Feb 15, 2024 238.35 240.85 232.90 235.45 235.45 120,473
Feb 14, 2024 229.85 237.60 228.25 235.05 235.05 67,361
Feb 13, 2024 232.60 233.40 227.20 231.85 231.85 113,464
Feb 12, 2024 235.85 235.85 226.95 232.45 232.45 86,160
Feb 9, 2024 232.65 235.20 227.00 232.30 232.30 140,816
Feb 8, 2024 236.00 236.20 230.00 231.40 231.40 106,627
Feb 7, 2024 239.95 240.65 233.55 234.65 234.65 103,098
Feb 6, 2024 234.95 240.50 234.95 238.90 238.90 164,670
Feb 5, 2024 234.80 240.80 231.95 233.10 233.10 181,744
Feb 2, 2024 241.85 241.85 233.05 234.60 234.60 160,703
Feb 1, 2024 239.25 244.05 235.80 238.10 238.10 218,333
Jan 31, 2024 226.60 246.15 226.55 236.70 236.70 4,066,554
Jan 30, 2024 226.95 227.55 223.70 226.60 226.60 214,367
Jan 29, 2024 226.85 231.70 223.45 225.00 225.00 2,040,675
Jan 25, 2024 229.60 229.60 224.45 228.20 228.20 67,210
Jan 24, 2024 222.95 229.25 222.95 226.95 226.95 234,788
Jan 23, 2024 225.90 225.90 215.95 217.05 217.05 118,065
Jan 19, 2024 211.60 219.70 211.60 218.65 218.65 95,763
Jan 17, 2024 214.25 217.70 213.50 214.85 214.85 26,948
Jan 16, 2024 215.70 218.40 214.90 217.10 217.10 56,800
Jan 15, 2024 221.15 221.65 213.00 215.15 215.15 104,120
Jan 12, 2024 222.85 223.80 215.60 220.25 220.25 110,126
Jan 11, 2024 216.85 221.30 214.85 219.05 219.05 111,310
Jan 10, 2024 208.15 217.25 208.15 215.40 215.40 428,814
Jan 9, 2024 212.00 214.10 206.65 208.30 208.30 55,522
Jan 8, 2024 215.10 215.45 210.45 211.20 211.20 60,078
Jan 5, 2024 222.95 222.95 215.45 217.95 217.95 20,054
Jan 4, 2024 211.70 222.20 211.70 218.80 218.80 86,413
Jan 3, 2024 215.05 215.75 212.25 214.20 214.20 8,282
Jan 2, 2024 218.75 218.75 214.00 215.05 215.05 19,175
Jan 1, 2024 217.50 218.45 214.15 217.45 217.45 23,114
Dec 29, 2023 209.15 217.05 209.15 213.20 213.20 48,429
Dec 28, 2023 213.90 213.90 209.00 210.85 210.85 19,677
Dec 27, 2023 214.65 215.40 210.60 211.10 211.10 59,787
Dec 26, 2023 216.40 216.75 214.00 214.70 214.70 30,754
Dec 22, 2023 218.00 218.00 214.85 216.60 216.60 26,707
Dec 21, 2023 216.35 218.85 215.40 216.40 216.40 42,480
Dec 20, 2023 224.25 224.25 217.60 218.40 218.40 31,956
Dec 19, 2023 224.10 225.30 221.20 221.75 221.75 18,029
Dec 18, 2023 223.50 224.75 222.40 223.35 223.35 86,906
Dec 15, 2023 222.10 224.40 221.50 222.35 222.35 68,023
Dec 14, 2023 219.05 224.25 218.15 219.85 219.85 152,082
Dec 13, 2023 221.80 221.80 217.45 218.10 218.10 25,307
Dec 12, 2023 219.15 219.55 217.20 217.85 217.85 32,685
Dec 11, 2023 221.00 222.45 217.60 217.95 217.95 56,270
Dec 8, 2023 217.80 221.45 217.45 218.50 218.50 50,131
Dec 7, 2023 222.00 222.00 217.20 217.70 217.70 47,552
Dec 6, 2023 226.95 226.95 217.00 218.50 218.50 63,571
Dec 5, 2023 224.50 230.00 222.30 223.15 223.15 188,499
Dec 4, 2023 226.00 230.00 224.00 225.30 225.30 60,731
Dec 1, 2023 226.25 227.35 222.10 224.10 224.10 37,102
Nov 30, 2023 219.95 227.00 215.40 225.40 225.40 45,060
Nov 29, 2023 220.70 222.35 216.45 217.25 217.25 58,903
Nov 28, 2023 218.20 223.70 218.20 219.15 219.15 26,797
Nov 24, 2023 220.95 222.90 217.15 218.15 218.15 32,083
Nov 23, 2023 222.00 222.60 218.10 219.10 219.10 97,576
Nov 22, 2023 223.20 225.00 218.80 220.70 220.70 361,902
Nov 21, 2023 231.85 231.85 220.45 222.30 222.30 49,947
Nov 20, 2023 222.70 232.05 219.00 229.50 229.50 196,550
Nov 17, 2023 222.95 224.20 216.60 217.25 217.25 50,862
Nov 16, 2023 212.30 224.70 210.70 218.55 218.55 171,635
Nov 15, 2023 221.35 221.35 211.05 212.40 212.40 108,367
Nov 13, 2023 222.05 223.70 219.75 221.30 221.30 33,681
Nov 10, 2023 220.40 226.00 218.90 222.65 222.65 49,119
Nov 9, 2023 226.00 226.75 218.25 220.20 220.20 82,331
Nov 8, 2023 227.25 229.60 223.90 225.90 225.90 41,911
Nov 7, 2023 230.30 230.30 227.00 227.25 227.25 40,379
Nov 6, 2023 235.75 235.75 229.10 229.60 229.60 30,690
Nov 3, 2023 230.75 232.75 229.40 231.10 231.10 53,676
Nov 2, 2023 233.60 233.65 229.00 230.15 230.15 41,525
Nov 1, 2023 228.40 233.20 228.40 232.75 232.75 31,968
Oct 31, 2023 232.25 232.30 228.70 229.35 229.35 20,748
Oct 30, 2023 234.15 234.15 229.25 230.20 230.20 21,749
Oct 27, 2023 232.65 233.25 231.10 232.50 232.50 34,685
Oct 26, 2023 225.10 232.45 224.95 228.90 228.90 71,536
Oct 25, 2023 228.00 232.40 226.75 228.65 228.65 43,598
Oct 23, 2023 234.95 235.95 225.25 228.20 228.20 118,392
Oct 20, 2023 233.10 235.35 232.35 232.60 232.60 15,027
Oct 19, 2023 232.50 234.85 232.20 233.65 233.65 28,249
Oct 18, 2023 237.15 237.15 233.25 234.65 234.65 46,899
Oct 17, 2023 236.75 237.00 234.30 234.90 234.90 27,306
Oct 16, 2023 239.85 239.85 234.15 234.85 234.85 55,881
Oct 13, 2023 238.45 244.50 233.00 238.45 238.45 156,418
Oct 12, 2023 239.75 239.75 230.90 234.95 234.95 43,815
Oct 11, 2023 238.95 238.95 230.95 231.70 231.70 127,190
Oct 10, 2023 236.00 239.20 234.00 234.90 234.90 18,928
Oct 9, 2023 237.05 239.40 235.30 236.00 236.00 53,907
Oct 6, 2023 239.00 240.90 235.00 239.35 239.35 72,157
Oct 5, 2023 244.00 244.00 238.40 239.20 239.20 33,092
Oct 4, 2023 240.00 245.80 238.05 240.70 240.70 84,498
Oct 3, 2023 241.65 242.00 237.20 239.75 239.75 38,556
Sep 29, 2023 242.55 246.30 241.10 241.65 241.65 51,315
Sep 28, 2023 247.15 250.10 243.35 244.20 244.20 44,766
Sep 27, 2023 246.25 248.65 240.40 247.40 247.40 84,607
Sep 26, 2023 253.65 255.35 244.50 245.05 245.05 171,557
Sep 25, 2023 271.00 271.00 251.10 253.15 253.15 275,053
Sep 22, 2023 270.50 279.90 264.40 272.45 272.45 239,634
Sep 21, 2023 263.75 280.30 260.10 264.85 264.85 149,000
Sep 20, 2023 259.90 268.55 256.70 262.80 262.80 92,070
Sep 18, 2023 266.05 270.00 256.20 259.80 259.80 45,072
Sep 15, 2023 269.65 269.65 260.05 261.85 261.85 65,656
Sep 14, 2023 258.00 266.75 254.65 263.60 263.60 331,341
Sep 13, 2023 248.35 257.20 237.20 255.60 255.60 105,035
Sep 12, 2023 256.10 259.45 234.05 244.90 244.90 295,764
Sep 11, 2023 234.05 259.00 234.05 255.35 255.35 199,992
Sep 8, 2023 227.20 239.90 227.20 233.90 233.90 155,409
Sep 7, 2023 228.00 232.90 225.50 227.85 227.85 20,963
Sep 6, 2023 227.95 233.35 224.25 227.95 227.95 67,431
Sep 5, 2023 231.80 233.55 224.70 225.70 225.70 53,027
Sep 4, 2023 229.50 232.05 223.45 227.15 227.15 31,478
Sep 1, 2023 235.00 235.05 229.00 230.10 230.10 23,092
Aug 31, 2023 235.60 237.00 230.00 234.90 234.90 77,357
Aug 30, 2023 236.40 237.00 227.55 235.10 235.10 59,694
Aug 29, 2023 229.00 234.20 226.95 232.50 232.50 98,331
Aug 28, 2023 234.10 236.00 228.00 230.40 230.40 69,271
Aug 25, 2023 241.45 243.40 228.00 234.05 234.05 118,606
Aug 24, 2023 229.00 243.60 224.80 240.95 240.95 123,998
Aug 23, 2023 225.00 227.45 221.35 224.70 224.70 52,232
Aug 22, 2023 224.90 229.75 222.85 225.10 225.10 87,113
Aug 21, 2023 223.55 227.20 220.10 223.75 223.75 94,578
Aug 18, 2023 225.00 230.35 218.05 225.65 225.65 298,595
Aug 17, 2023 237.75 238.10 221.30 223.05 223.05 244,800
Aug 16, 2023 225.00 242.55 225.00 233.35 233.35 25,003,440
Aug 14, 2023 223.90 223.90 213.35 220.15 220.15 99,011
Aug 11, 2023 222.00 229.35 222.00 224.45 224.45 338,626
Aug 10, 2023 221.85 225.00 216.05 220.50 220.50 295,857
Aug 9, 2023 206.15 221.00 205.00 219.85 219.85 401,699
Aug 8, 2023 206.05 217.95 201.05 204.35 204.35 494,975
Aug 7, 2023 195.85 208.90 194.30 207.20 207.20 470,701
Aug 4, 2023 178.00 192.00 176.55 190.95 190.95 197,817
Aug 3, 2023 174.65 179.85 173.40 175.65 175.65 37,983
Jul 28, 2023 165.15 168.75 163.05 164.35 164.35 54,405
Jul 26, 2023 168.20 172.00 167.35 169.35 169.35 20,402
Jul 24, 2023 165.70 173.00 165.70 169.15 169.15 21,649
Jul 21, 2023 160.20 167.95 160.20 164.95 164.95 44,111
Jul 20, 2023 169.75 170.50 167.00 168.25 168.25 29,738
Jul 19, 2023 171.40 171.80 168.55 170.00 170.00 9,357
Jul 17, 2023 169.10 173.90 169.10 173.20 173.20 26,490
Jul 14, 2023 172.00 173.65 166.30 171.25 171.25 21,610
Jul 10, 2023 172.05 175.85 172.05 174.20 174.20 4,157
Jul 7, 2023 175.20 176.45 172.80 173.90 173.90 23,905
Jun 30, 2023 178.95 183.15 177.25 179.30 179.30 74,506
Jun 28, 2023 179.00 183.60 176.90 179.75 179.75 43,105
Jun 27, 2023 173.60 185.20 173.60 179.35 179.35 183,643
Jun 26, 2023 170.00 176.10 170.00 174.60 174.60 47,528
Jun 23, 2023 172.70 174.90 167.60 172.40 172.40 26,074
Jun 22, 2023 171.65 175.85 171.65 172.45 172.45 22,031
Jun 21, 2023 171.55 174.90 170.80 171.20 171.20 51,093
Jun 20, 2023 169.80 176.70 169.80 170.85 170.85 94,357
Jun 19, 2023 169.70 174.35 168.50 169.50 169.50 145,836
Jun 16, 2023 172.85 173.95 172.20 173.30 173.30 7,485
Jun 15, 2023 167.65 174.65 167.65 171.75 171.75 46,092
Jun 14, 2023 166.85 169.90 165.20 167.25 167.25 36,690
Jun 13, 2023 164.00 166.35 162.90 165.70 165.70 12,748
Jun 12, 2023 164.20 166.55 161.45 162.15 162.15 10,758
Jun 9, 2023 171.85 171.85 162.65 163.95 163.95 17,906
Jun 8, 2023 169.00 171.60 167.00 167.30 167.30 23,292
Jun 7, 2023 160.30 167.50 160.30 166.90 166.90 53,947
Jun 6, 2023 164.60 165.55 161.95 164.00 164.00 9,310
Jun 5, 2023 165.95 167.55 163.45 163.85 163.85 12,010
Jun 2, 2023 166.50 167.10 164.15 166.10 166.10 19,012
Jun 1, 2023 167.05 170.75 163.40 166.00 166.00 19,005
May 31, 2023 165.50 170.10 165.10 169.00 169.00 26,491
May 30, 2023 169.65 170.55 165.90 167.55 167.55 17,335
May 26, 2023 172.00 176.55 171.75 172.70 172.70 16,622
May 25, 2023 174.00 174.00 168.05 171.05 171.05 15,292
May 24, 2023 172.00 174.40 169.45 170.45 170.45 47,303
May 23, 2023 173.50 175.00 168.90 172.80 172.80 23,440
May 22, 2023 165.85 173.75 165.85 172.30 172.30 279,257
May 19, 2023 168.65 170.05 166.40 169.40 169.40 7,530
May 17, 2023 174.90 174.90 168.25 169.40 169.40 32,004
May 16, 2023 166.70 175.00 166.70 169.70 169.70 337,317
May 15, 2023 166.40 173.75 165.70 168.70 168.70 581,629
May 12, 2023 169.00 171.25 159.35 164.90 164.90 67,918
May 11, 2023 170.60 171.15 165.00 166.15 166.15 33,649
May 10, 2023 162.95 170.45 161.20 169.60 169.60 121,344
May 9, 2023 161.00 163.40 159.65 162.15 162.15 11,208
May 8, 2023 160.60 165.00 160.35 160.85 160.85 19,058
May 5, 2023 158.85 163.40 158.45 159.70 159.70 21,836
May 4, 2023 162.65 164.75 159.10 160.20 160.20 20,816
May 3, 2023 165.95 169.05 161.05 162.60 162.60 21,271
May 2, 2023 158.70 167.00 158.10 165.15 165.15 58,760
Apr 28, 2023 159.90 162.10 158.55 159.20 159.20 16,287
Apr 27, 2023 156.30 161.35 155.35 159.90 159.90 49,108
Apr 26, 2023 159.30 161.95 154.40 155.75 155.75 40,077
Apr 25, 2023 148.80 160.50 148.00 159.35 159.35 43,612
Apr 24, 2023 148.55 151.20 148.50 150.55 150.55 6,744
Apr 21, 2023 148.10 153.85 148.10 151.25 151.25 18,972
Apr 20, 2023 152.95 154.40 152.10 153.20 153.20 29,323
Apr 19, 2023 149.20 155.95 149.20 153.00 153.00 127,555