Religare Enterp Share Price			Stock Listed on :	21-11-07	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Religare Enterp			Symbol :	Source : NSE	Please  Donate
				RELIGARE
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 5546 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	172.45	-0.2	1.28m	-0.1%	Results
22-06-23	Thu	172.65	1.2	526.14k	0.7%
21-06-23	Wed	171.45	0.25	1.61m	0.1%
20-06-23	Tue	171.2	1.95	3.22m	1.2%	23-06-23 : 172.45
19-06-23	Mon	169.25	-3.7	692.27k	-2.1%	Compared to  :  14-06-23 168.3
16-06-23	Fri	172.95	0.95	528.72k	0.6%
15-06-23	Thu	172	3.7	1.48m	2.2%	7 Days %
14-06-23	Wed	168.3	2.65	609.08k	1.6%	2.5%
13-06-23	Tue	162.65	-1.45	264.62k	-0.9%
12-06-23	Mon	165.65	3	596.54k	1.8%	Compared to  :  23-05-23 172.05
09-06-23	Fri	164.1	-3.4	400.02k	-2.0%
08-06-23	Thu	167.5	0.55	593.41k	0.3%	1 Month %
07-06-23	Wed	166.95	3.05	435.49k	1.9%	0.2%
06-06-23	Tue	163.9	-0.3	665.35k	-0.2%	.
05-06-23	Mon	164.2	-2.05	633.71k	-1.2%	Compared to  :  24-04-23 150.65
02-06-23	Fri	166.25	0.15	1.14m	0.1%
01-06-23	Thu	166.1	-3.65	1.07m	-2.2%	2 Months %
31-05-23	Wed	169.75	2.35	1.76m	1.4%	14.5%
30-05-23	Tue	167.4	-3.15	487.05k	-1.8%
29-05-23	Mon	170.55	-2.1	460.18k	-1.2%	Compared to  :  23-03-23 149.8
26-05-23	Fri	172.65	1	632.25k	0.6%
25-05-23	Thu	171.65	0.9	815.94k	0.5%	3 Months %
24-05-23	Wed	170.75	-1.3	507.57k	-0.8%	15.1%
23-05-23	Tue	172.05	-0.45	605.99k	-0.3%
22-05-23	Mon	172.5	3.3	686.39k	2.0%	Compared to  :  23-12-22 157.25
19-05-23	Fri	169.2	0.35	299.46k	0.2%
18-05-23	Thu	168.85	-0.65	521.69k	-0.4%	6 Months %
17-05-23	Wed	169.5	-0.3	612.23k	-0.2%	9.7%
16-05-23	Tue	169.8	1.2	1.68m	0.7%
15-05-23	Mon	168.6	4.1	1.6m	2.5%	Compared to  :  23-06-22 120.15
12-05-23	Fri	164.5	-1.9	2.75m	-1.1%
11-05-23	Thu	166.4	-3.3	541.3k	-1.9%	1 year %
10-05-23	Wed	169.7	7.9	1.62m	4.9%	43.5%
09-05-23	Tue	161.8	1.2	282.98k	0.7%
08-05-23	Mon	160.6	0.5	582.49k	0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	160.1	0.25	328.41k	0.2%
04-05-23	Thu	159.85	-2.45	382.75k	-1.5%
03-05-23	Wed	162.3	-3.2	557.88k	-1.9%
02-05-23	Tue	165.5	6.4	891.51k	4.0%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	159.1	-0.95	605.23k	-0.6%
27-04-23	Thu	160.05	4.65	1.18m	3.0%
26-04-23	Wed	155.4	-3.7	587.22k	-2.3%
25-04-23	Tue	159.1	8.45	2.87m	5.6%
24-04-23	Mon	150.65	-0.9	82.81k	-0.6%
21-04-23	Fri	151.55	-1.45	269.18k	-0.9%
20-04-23	Thu	153	0.4	653.2k	0.3%
19-04-23	Wed	152.6	2.95	813.9k	2.0%
18-04-23	Tue	149.65	3.45	454.32k	2.4%
17-04-23	Mon	146.2	1.85	2.19m	1.3%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	144.35	-1.4	884.35k	-1.0%
12-04-23	Wed	145.75	-3.75	491.48k	-2.5%
11-04-23	Tue	149.5	0.7	304.28k	0.5%
10-04-23	Mon	148.8	-1.9	171.76k	-1.3%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	150.7	-3.45	329.08k	-2.2%
05-04-23	Wed	154.15	2.75	993.43k	1.8%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	151.4	6.4	414.88k	4.4%
31-03-23	Fri	145	5.55	942.36k	4.0%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	139.45	0.6	958.15k	0.4%
28-03-23	Tue	138.85	-5.7	1.32m	-3.9%
27-03-23	Mon	144.55	-2.4	431.93k	-1.6%
24-03-23	Fri	146.95	-2.85	262.9k	-1.9%
23-03-23	Thu	149.8	2.25	292.09k	1.5%
22-03-23	Wed	147.55	-0.5	119.08k	-0.3%
21-03-23	Tue	148.05	-1.55	307k	-1.0%
20-03-23	Mon	149.6	-0.85	336.09k	-0.6%
17-03-23	Fri	150.45	3.4	267.49k	2.3%
16-03-23	Thu	147.05	-2.4	269.07k	-1.6%
15-03-23	Wed	149.45	-3.6	188.56k	-2.4%
14-03-23	Tue	153.05	2.95	545.93k	2.0%
13-03-23	Mon	150.1	-8.2	740.66k	-5.2%
10-03-23	Fri	158.3	0.2	1.67m	0.1%
09-03-23	Thu	158.1	4.05	4.68m	2.6%
08-03-23	Wed	154.05	-2.3	313.41k	-1.5%
07-03-23	Holiday :	Holi
06-03-23	Mon	156.35	6.35	906.29k	4.2%
03-03-23	Fri	150	-1.4	218.09k	-0.9%
02-03-23	Thu	151.4	-1	188.94k	-0.7%
01-03-23	Wed	152.4	-1.15	317.33k	-0.7%
28-02-23	Tue	153.55	-0.45	150k	-0.3%
27-02-23	Mon	154	-2.45	268.35k	-1.6%
24-02-23	Fri	156.45	2.3	495.37k	1.5%
23-02-23	Thu	152.7	4.15	287.63k	2.8%
22-02-23	Wed	154.15	1.45	564.58k	0.9%
21-02-23	Tue	148.55	-0.6	182.8k	-0.4%
20-02-23	Mon	149.15	-1.05	484.01k	-0.7%
17-02-23	Fri	150.2	-2.15	335k	-1.4%
16-02-23	Thu	152.35	-0.05	258.29k	0.0%
15-02-23	Wed	152.4	-2.65	342.3k	-1.7%
14-02-23	Tue	155.05	-0.05	195.35k	0.0%
13-02-23	Mon	155.1	-1.95	231.64k	-1.2%
10-02-23	Fri	157.05	-1.35	269.93k	-0.9%
09-02-23	Thu	158.4	-0.25	280.65k	-0.2%
08-02-23	Wed	156.5	-2.55	156.57k	-1.6%
07-02-23	Tue	158.65	2.15	286.33k	1.4%
06-02-23	Mon	159.05	1.9	209.74k	1.2%
03-02-23	Fri	157.15	-3.25	638.47k	-2.0%
02-02-23	Thu	160.4	6.15	1.09m	4.0%
01-02-23	Wed	154.25	-2.75	1.83m	-1.8%
31-01-23	Tue	157	-2.45	582.79k	-1.5%
30-01-23	Mon	159.45	0.75	414.32k	0.5%
27-01-23	Fri	158.7	-6.85	728.18k	-4.1%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	165.55	-4.55	409.78k	-2.7%
24-01-23	Tue	170.1	5.3	911.57k	3.2%
23-01-23	Mon	164.8	-4.6	473.09k	-2.7%
20-01-23	Fri	169.4	-3.05	281.84k	-1.8%
19-01-23	Thu	172.45	0.9	1.08m	0.5%
18-01-23	Wed	171.55	5.4	676.77k	3.3%
17-01-23	Tue	166.15	-6.6	893.12k	-3.8%
16-01-23	Mon	172.75	-0.05	359.74k	0.0%
13-01-23	Fri	172.8	-2.65	779.45k	-1.5%
12-01-23	Thu	177.25	0.7	1.03m	0.4%
11-01-23	Wed	175.45	-1.8	548.73k	-1.0%
10-01-23	Tue	176.55	-0.05	518.18k	0.0%
09-01-23	Mon	176.6	0.25	464.86k	0.1%
06-01-23	Fri	176.35	-2.45	556.27k	-1.4%
05-01-23	Thu	178.8	-1.15	1.46m	-0.6%
04-01-23	Wed	179.95	0.5	1.86m	0.3%
03-01-23	Tue	179.45	7.25	1.73m	4.2%
02-01-23	Mon	172.2	-1.45	2m	-0.8%
30-12-22	Fri	173.65	-1	686.73k	-0.6%
29-12-22	Thu	174.65	2.1	1.03m	1.2%
28-12-22	Wed	172.55	2.5	525.55k	1.5%
27-12-22	Tue	161.65	4.4	603.98k	2.8%
26-12-22	Mon	170.05	8.4	956.37k	5.2%
23-12-22	Fri	157.25	-7.75	1.31m	-4.7%
22-12-22	Thu	165	-2.75	1.21m	-1.6%
21-12-22	Wed	167.75	-5.5	1.34m	-3.2%
20-12-22	Tue	173.25	0.95	758.28k	0.6%
19-12-22	Mon	172.3	-0.75	475.68k	-0.4%
16-12-22	Fri	173.05	-0.4	1m	-0.2%
15-12-22	Thu	173.45	-5	784.39k	-2.8%
14-12-22	Wed	178.45	2.05	1.5m	1.2%
13-12-22	Tue	176.4	1.3	833.07k	0.7%
12-12-22	Mon	175.1	-0.65	762.42k	-0.4%
09-12-22	Fri	175.75	0.45	1.01m	0.3%
08-12-22	Thu	175.3	2.55	1.11m	1.5%
07-12-22	Wed	172.75	-1.2	470.44k	-0.7%
06-12-22	Tue	173.95	-4.5	811.97k	-2.5%
05-12-22	Mon	178.45	-2.2	1.42m	-1.2%
02-12-22	Fri	180.65	-3.55	1.02m	-1.9%
01-12-22	Thu	184.2	2.45	1.09m	1.3%
30-11-22	Wed	181.75	-1.85	1.3m	-1.0%
29-11-22	Tue	183.6	-7.05	1.72m	-3.7%
28-11-22	Mon	190.65	4.6	5.57m	2.5%
25-11-22	Fri	186.05	15.65	5.61m	9.2%
24-11-22	Thu	175.2	6.85	956.36k	4.1%
23-11-22	Wed	170.4	-4.8	526.46k	-2.7%
22-11-22	Tue	168.35	-3.4	285.06k	-2.0%
21-11-22	Mon	171.75	-3.9	327.75k	-2.2%
18-11-22	Fri	175.65	-2.15	255.71k	-1.2%
17-11-22	Thu	177.8	-4.7	1.13m	-2.6%
16-11-22	Wed	182.5	5.9	1.81m	3.3%
15-11-22	Tue	176.6	3.85	1.01m	2.2%
14-11-22	Mon	172.75	3.3	1.03m	1.9%
11-11-22	Fri	169.45	0.7	420.25k	0.4%
10-11-22	Thu	168.75	-5.55	512.9k	-3.2%
09-11-22	Wed	174.3	-0.75	426.8k	-0.4%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	175.05	-4.25	610.45k	-2.4%
04-11-22	Fri	179.3	4	702.15k	2.3%
03-11-22	Thu	175.3	1.65	547.57k	1.0%
02-11-22	Wed	173.65	-5.15	502.36k	-2.9%
01-11-22	Tue	178.8	3	1.04m	1.7%
31-10-22	Mon	175.8	-1.15	555.91k	-0.6%
28-10-22	Fri	176.95	1.2	847.4k	0.7%
27-10-22	Thu	175.75	-4.25	347.03k	-2.4%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	180	4.45	866.52k	2.5%
24-10-22	Muhurat Trading	175.55	1.25	196.95k	0.7%
21-10-22	Fri	174.3	-2.3	697.99k	-1.3%
20-10-22	Thu	176.6	-0.95	380.38k	-0.5%
19-10-22	Wed	177.55	-1.4	967.28k	-0.8%
18-10-22	Tue	178.95	-4	656.41k	-2.2%
17-10-22	Mon	182.95	-1.9	1.01m	-1.0%
14-10-22	Fri	184.85	1.1	3.11m	0.6%
13-10-22	Thu	183.75	11.7	2.85m	6.8%
12-10-22	Wed	172.05	-4.3	985.19k	-2.4%
11-10-22	Tue	176.35	3.7	3.93m	2.1%
10-10-22	Mon	172.65	2.1	1.39m	1.2%
07-10-22	Fri	170.55	-2.05	1.33m	-1.2%
06-10-22	Thu	172.6	2.6	2.09m	1.5%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	170	-0.4	1.12m	-0.2%
03-10-22	Mon	170.4	3.15	1.53m	1.9%
30-09-22	Fri	167.25	2.05	2.13m	1.2%
29-09-22	Thu	165.2	0.5	607.6k	0.3%
28-09-22	Wed	164.7	1.45	2.02m	0.9%
27-09-22	Tue	156.7	-4.05	1.24m	-2.5%
26-09-22	Mon	163.25	6.55	1.18m	4.2%
23-09-22	Fri	160.75	-3.6	808.76k	-2.2%
22-09-22	Thu	164.35	-3.3	956.1k	-2.0%
21-09-22	Wed	167.65	-4.5	2.11m	-2.6%
20-09-22	Tue	172.15	8.5	2.85m	5.2%
19-09-22	Mon	163.65	2.5	658.05k	1.6%
16-09-22	Fri	161.15	-8.6	1.56m	-5.1%
15-09-22	Thu	171.5	2.05	2.47m	1.2%
14-09-22	Wed	169.75	-1.75	2.61m	-1.0%
13-09-22	Tue	169.45	8.05	4.86m	5.0%
12-09-22	Mon	161.4	9.45	3.38m	6.2%
09-09-22	Fri	151.95	0.2	1.46m	0.1%
08-09-22	Thu	151.75	2.15	1.45m	1.4%
07-09-22	Wed	149.6	0	1.47m	0.0%
06-09-22	Tue	149.6	-1.45	1.26m	-1.0%
05-09-22	Mon	151.05	-2.4	950.78k	-1.6%
02-09-22	Fri	152.35	21	5.31m	16.0%
01-09-22	Thu	153.45	1.1	3.8m	0.7%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	131.35	2.4	371.01k	1.9%
29-08-22	Mon	128.95	-1.7	278.61k	-1.3%
26-08-22	Fri	131.35	-2.4	250.26k	-1.8%
25-08-22	Thu	133.05	-0.15	703.04k	-0.1%
24-08-22	Wed	133.2	-1.8	533.77k	-1.3%
23-08-22	Tue	135	6.9	1.22m	5.4%
22-08-22	Mon	128.1	-4.55	410.43k	-3.4%
19-08-22	Fri	132.65	-0.05	385.3k	0.0%
18-08-22	Thu	132.7	-1.1	491.36k	-0.8%
17-08-22	Wed	133.8	4.35	679.71k	3.4%
16-08-22	Tue	129.45	2.55	206.19k	2.0%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	126.9	0.8	202.01k	0.6%
11-08-22	Thu	127.1	-2.75	197.05k	-2.1%
10-08-22	Wed	126.1	-1	750.28k	-0.8%
09-08-22	Holiday :	Moharram
08-08-22	Mon	129.85	-0.15	331.69k	-0.1%
05-08-22	Fri	130	-0.05	222.83k	0.0%
04-08-22	Thu	130.05	-2.75	305.54k	-2.1%
03-08-22	Wed	132.8	-1.85	431.03k	-1.4%
02-08-22	Tue	134.65	1.9	379.82k	1.4%
01-08-22	Mon	132.75	-2.4	269.76k	-1.8%
29-07-22	Fri	135.15	1.75	989.4k	1.3%
28-07-22	Thu	133.4	-0.5	591.31k	-0.4%
27-07-22	Wed	133.9	0.05	661.88k	0.0%
26-07-22	Tue	133.85	0.15	562.43k	0.1%
25-07-22	Mon	133.7	2.65	761.07k	2.0%
22-07-22	Fri	131.05	2.75	314.05k	2.1%
21-07-22	Thu	128.3	0.85	241.95k	0.7%
20-07-22	Wed	127.45	0.05	333.89k	0.0%
19-07-22	Tue	127.4	-4.05	249.2k	-3.1%
18-07-22	Mon	131.45	2.4	487.44k	1.9%
15-07-22	Fri	129.05	4.55	827.08k	3.7%
14-07-22	Thu	124.5	1.6	361.46k	1.3%
13-07-22	Wed	122.9	-1.2	243.22k	-1.0%
12-07-22	Tue	124.1	-1.95	281.45k	-1.5%
11-07-22	Mon	126.05	4.05	1.7m	3.3%
08-07-22	Fri	122	-3.4	322.65k	-2.7%
07-07-22	Thu	119.65	0.7	118.32k	0.6%
06-07-22	Wed	125.4	5.75	996.19k	4.8%
05-07-22	Tue	118.95	-1.4	362.38k	-1.2%
04-07-22	Mon	120.35	0.7	200.37k	0.6%
01-07-22	Fri	119.65	0.4	155.63k	0.3%
30-06-22	Thu	119.25	-0.8	255.28k	-0.7%
29-06-22	Wed	120.05	-0.65	487.95k	-0.5%
28-06-22	Tue	120.7	-1.5	921.67k	-1.2%
27-06-22	Mon	122.2	1.35	475.49k	1.1%
24-06-22	Fri	120.85	0.7	1.01m	0.6%
23-06-22	Thu	120.15	0.05	435.53k	0.0%
22-06-22	Wed	120.1	0.9	690.15k	0.8%
21-06-22	Tue	119.2	2.65	417.93k	2.3%
20-06-22	Mon	116.55	-7.2	649.15k	-5.8%