Canada markets closed

Religare Enterprises Limited (RELIGARE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
243.20-0.45 (-0.18%)
At close: 03:45PM IST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024243.65247.00242.05243.20243.2077,542
Jul 04, 2024248.15249.55242.20243.65243.65116,996
Jul 03, 2024249.15249.70240.80246.50246.50129,550
Jul 02, 2024255.85260.45244.35245.90245.90239,086
Jul 01, 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 07, 2024218.95222.60217.00220.85220.8523,104
Jun 06, 2024217.80221.00215.50216.85216.8522,381
Jun 05, 2024216.95216.95205.90211.50211.5057,343
Jun 04, 2024217.10217.70201.00212.30212.3097,676
Jun 03, 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 09, 2024215.10216.60210.35214.35214.3569,150
May 08, 2024214.10217.00213.45215.45215.4528,481
May 07, 2024217.50217.50212.25216.35216.3555,650
May 06, 2024215.65218.20215.00216.40216.4034,695
May 03, 2024217.90218.50214.75216.70216.7082,940
May 02, 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 09, 2024229.90230.40226.40228.40228.4047,372
Apr 08, 2024225.10230.20225.10229.55229.5510,360
Apr 05, 2024229.35230.60220.40227.15227.1538,047
Apr 04, 2024229.85230.50226.10228.80228.8036,741
Apr 03, 2024224.05231.45223.55229.90229.9035,044
Apr 02, 2024217.85228.60215.85225.50225.5049,955
Apr 01, 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
Mar 11, 2024222.55223.10217.05218.55218.5527,816
Mar 07, 2024225.20227.10222.40223.10223.1030,265
Mar 06, 2024229.95231.20224.00226.15226.1528,846
Mar 05, 2024233.10233.10227.55230.30230.3020,024
Mar 04, 2024234.00236.45230.85233.05233.0568,840
Mar 01, 2024238.05239.95231.60233.65233.6549,916
Feb 29, 2024231.95243.00226.45237.25237.2525,545
Feb 28, 2024229.80230.90224.65229.75229.7555,057
Feb 27, 2024230.45232.05227.00228.15228.1545,145
Feb 26, 2024232.95233.10224.70231.00231.0038,249
Feb 23, 2024236.05236.05229.75232.05232.0563,088
Feb 22, 2024232.70237.50232.70234.75234.7546,089
Feb 21, 2024236.85239.30233.20234.85234.8533,160
Feb 20, 2024242.10243.95234.00234.90234.90176,976
Feb 19, 2024239.15245.80239.00242.30242.30220,535
Feb 16, 2024239.00239.20236.05236.80236.80116,426
Feb 15, 2024238.35240.85232.90235.45235.45120,473
Feb 14, 2024229.85237.60228.25235.05235.0567,361
Feb 13, 2024232.60233.40227.20231.85231.85113,464
Feb 12, 2024235.85235.85226.95232.45232.4586,160
Feb 09, 2024232.65235.20227.00232.30232.30140,816
Feb 08, 2024236.00236.20230.00231.40231.40106,627
Feb 07, 2024239.95240.65233.55234.65234.65103,098
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...