Price Data Selection & Download
Religare Enterprises Share Price All Time Records & Statistics (Nov 2007 - Jul 2026)
4598 daily OHLCV records on NSE from Nov. 2007 to July 2026.
Share Price All Time High
₹705.06
January 02, 2008
NSE Exchange
Share Price All Time Low
₹16.90
February 04, 2019
NSE Exchange
Highest Volume Trading Day
36,761,094
January 31, 2024 • ₹236.75
NSE Exchange
Share Price History Data (Nov 2007 - Jul 2026)
RELIGARE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹250.25 | ₹259.65 | ₹249.60 | ₹258.05 | 1,033,687 |
| 2026-07-23 | ₹261.05 | ₹261.70 | ₹252.20 | ₹253.05 | 379,707 |
| 2026-07-22 | ₹256.00 | ₹263.40 | ₹251.40 | ₹261.70 | 494,952 |
| 2026-07-21 | ₹258.90 | ₹258.90 | ₹254.10 | ₹256.20 | 161,745 |
| 2026-07-20 | ₹256.25 | ₹259.10 | ₹252.20 | ₹257.00 | 1,782,024 |
| 2026-07-17 | ₹262.35 | ₹263.70 | ₹252.55 | ₹256.30 | 639,695 |
| 2026-07-16 | ₹268.00 | ₹269.15 | ₹262.90 | ₹263.45 | 346,539 |
| 2026-07-15 | ₹260.60 | ₹268.80 | ₹260.60 | ₹267.85 | 759,870 |
| 2026-07-14 | ₹268.15 | ₹269.90 | ₹262.00 | ₹262.25 | 535,462 |
| 2026-07-13 | ₹266.25 | ₹270.90 | ₹265.10 | ₹268.15 | 394,961 |
| 2026-07-10 | ₹273.00 | ₹274.65 | ₹268.00 | ₹270.45 | 553,451 |
| 2026-07-09 | ₹265.00 | ₹278.80 | ₹265.00 | ₹271.50 | 1,357,741 |
| 2026-07-08 | ₹270.00 | ₹277.70 | ₹263.80 | ₹266.10 | 953,492 |
| 2026-07-07 | ₹263.55 | ₹274.70 | ₹262.65 | ₹272.15 | 919,621 |
| 2026-07-06 | ₹263.50 | ₹273.55 | ₹260.85 | ₹265.15 | 791,266 |
| 2026-07-03 | ₹262.65 | ₹268.85 | ₹261.00 | ₹262.85 | 428,230 |
| 2026-07-02 | ₹263.70 | ₹267.00 | ₹262.00 | ₹262.65 | 429,937 |
| 2026-07-01 | ₹270.50 | ₹271.95 | ₹260.25 | ₹264.40 | 934,376 |
| 2026-06-30 | ₹269.99 | ₹272.20 | ₹266.40 | ₹270.26 | 605,185 |
| 2026-06-29 | ₹274.30 | ₹274.30 | ₹263.75 | ₹269.99 | 708,668 |
| 2026-06-25 | ₹277.00 | ₹280.00 | ₹270.00 | ₹274.43 | 1,333,702 |
| 2026-06-24 | ₹270.00 | ₹279.90 | ₹268.81 | ₹278.36 | 2,365,599 |
| 2026-06-23 | ₹266.50 | ₹273.46 | ₹264.88 | ₹271.60 | 2,721,946 |
| 2026-06-22 | ₹255.80 | ₹267.00 | ₹254.20 | ₹265.53 | 2,858,402 |
| 2026-06-19 | ₹247.85 | ₹258.70 | ₹245.61 | ₹253.40 | 2,467,002 |
| 2026-06-18 | ₹245.00 | ₹253.61 | ₹244.40 | ₹247.63 | 2,246,435 |
| 2026-06-17 | ₹245.77 | ₹250.99 | ₹243.35 | ₹245.68 | 1,069,551 |
| 2026-06-16 | ₹243.52 | ₹247.49 | ₹239.04 | ₹245.77 | 755,976 |
| 2026-06-15 | ₹242.49 | ₹244.43 | ₹239.41 | ₹240.69 | 1,825,958 |
| 2026-06-12 | ₹231.35 | ₹241.26 | ₹229.84 | ₹239.82 | 683,668 |
| 2026-06-11 | ₹226.00 | ₹231.90 | ₹225.02 | ₹231.09 | 607,919 |
| 2026-06-10 | ₹225.11 | ₹232.99 | ₹225.10 | ₹228.17 | 620,259 |
| 2026-06-09 | ₹223.55 | ₹228.40 | ₹223.55 | ₹226.70 | 1,448,351 |
| 2026-06-08 | ₹223.99 | ₹229.36 | ₹223.50 | ₹224.70 | 2,161,102 |
| 2026-06-05 | ₹230.80 | ₹231.97 | ₹225.50 | ₹228.14 | 1,043,214 |
| 2026-06-04 | ₹230.20 | ₹234.43 | ₹229.55 | ₹230.34 | 1,137,339 |
| 2026-06-03 | ₹235.00 | ₹235.74 | ₹228.30 | ₹232.79 | 562,929 |
| 2026-06-02 | ₹233.00 | ₹238.08 | ₹232.82 | ₹235.73 | 557,402 |
| 2026-06-01 | ₹237.19 | ₹240.50 | ₹233.01 | ₹235.61 | 723,291 |
| 2026-05-29 | ₹237.83 | ₹240.40 | ₹236.01 | ₹237.55 | 1,134,265 |
| 2026-05-27 | ₹241.25 | ₹244.52 | ₹236.56 | ₹237.50 | 1,270,402 |
| 2026-05-26 | ₹238.00 | ₹242.90 | ₹236.00 | ₹241.79 | 1,032,233 |
| 2026-05-25 | ₹243.00 | ₹246.30 | ₹235.54 | ₹236.60 | 951,153 |
| 2026-05-22 | ₹229.90 | ₹241.65 | ₹229.90 | ₹240.32 | 1,938,659 |
| 2026-05-21 | ₹229.20 | ₹233.00 | ₹227.01 | ₹229.96 | 1,094,883 |
| 2026-05-20 | ₹225.00 | ₹229.02 | ₹224.57 | ₹228.52 | 929,638 |
| 2026-05-19 | ₹220.74 | ₹230.60 | ₹219.05 | ₹228.07 | 1,610,712 |
| 2026-05-18 | ₹221.10 | ₹222.34 | ₹213.10 | ₹218.00 | 1,935,520 |
| 2026-05-15 | ₹222.30 | ₹224.10 | ₹221.10 | ₹221.93 | 877,545 |
| 2026-05-14 | ₹227.00 | ₹227.63 | ₹221.30 | ₹222.21 | 784,128 |
| 2026-05-13 | ₹230.00 | ₹233.10 | ₹225.00 | ₹227.44 | 2,686,188 |
| 2026-05-12 | ₹229.50 | ₹230.24 | ₹221.10 | ₹222.30 | 971,101 |
| 2026-05-11 | ₹223.00 | ₹232.50 | ₹221.10 | ₹228.47 | 3,027,910 |
| 2026-05-08 | ₹223.05 | ₹225.45 | ₹222.18 | ₹223.00 | 1,062,597 |
| 2026-05-07 | ₹226.50 | ₹227.70 | ₹222.69 | ₹223.51 | 805,285 |
| 2026-05-06 | ₹223.90 | ₹225.90 | ₹222.14 | ₹223.94 | 1,444,147 |
| 2026-05-05 | ₹222.30 | ₹225.00 | ₹220.35 | ₹222.55 | 606,604 |
| 2026-05-04 | ₹225.00 | ₹226.10 | ₹221.00 | ₹221.96 | 802,902 |
| 2026-04-30 | ₹223.00 | ₹225.57 | ₹218.75 | ₹221.64 | 1,521,475 |
| 2026-04-29 | ₹228.00 | ₹237.00 | ₹224.10 | ₹225.49 | 2,886,915 |
| 2026-04-28 | ₹223.70 | ₹228.00 | ₹222.00 | ₹226.69 | 2,082,981 |
| 2026-04-27 | ₹221.45 | ₹227.00 | ₹220.78 | ₹223.01 | 1,041,371 |
| 2026-04-24 | ₹220.00 | ₹224.09 | ₹218.46 | ₹220.48 | 1,443,867 |
| 2026-04-23 | ₹223.00 | ₹227.40 | ₹220.70 | ₹221.79 | 2,364,747 |
| 2026-04-22 | ₹225.20 | ₹227.68 | ₹222.85 | ₹223.83 | 1,553,817 |
| 2026-04-21 | ₹223.50 | ₹231.54 | ₹223.50 | ₹226.54 | 3,152,543 |
| 2026-04-20 | ₹222.80 | ₹226.14 | ₹221.10 | ₹224.31 | 1,221,820 |
| 2026-04-17 | ₹220.00 | ₹224.85 | ₹218.90 | ₹223.40 | 1,781,810 |
| 2026-04-16 | ₹223.16 | ₹224.87 | ₹219.31 | ₹220.24 | 2,320,969 |
| 2026-04-15 | ₹228.00 | ₹228.00 | ₹219.80 | ₹221.19 | 2,629,431 |
| 2026-04-13 | ₹223.99 | ₹226.49 | ₹218.96 | ₹224.68 | 2,385,879 |
| 2026-04-10 | ₹222.80 | ₹227.88 | ₹222.80 | ₹225.56 | 710,506 |
| 2026-04-09 | ₹224.60 | ₹226.00 | ₹221.11 | ₹222.67 | 1,216,765 |
| 2026-04-08 | ₹234.00 | ₹234.00 | ₹219.50 | ₹224.50 | 3,332,236 |
| 2026-04-07 | ₹215.87 | ₹225.00 | ₹215.87 | ₹223.48 | 1,367,719 |
| 2026-04-06 | ₹221.85 | ₹222.22 | ₹215.42 | ₹218.05 | 1,194,807 |
| 2026-04-02 | ₹210.26 | ₹225.00 | ₹209.20 | ₹223.88 | 666,039 |
| 2026-04-01 | ₹208.50 | ₹221.00 | ₹206.50 | ₹219.53 | 772,363 |
| 2026-03-30 | ₹215.00 | ₹219.56 | ₹201.00 | ₹202.15 | 2,466,977 |
| 2026-03-27 | ₹225.00 | ₹225.50 | ₹216.32 | ₹220.34 | 3,408,462 |
| 2026-03-25 | ₹218.10 | ₹227.76 | ₹217.47 | ₹226.52 | 5,301,622 |
| 2026-03-24 | ₹203.04 | ₹219.50 | ₹202.64 | ₹218.03 | 1,740,698 |
| 2026-03-23 | ₹214.00 | ₹214.38 | ₹199.90 | ₹201.11 | 2,734,926 |
| 2026-03-20 | ₹223.00 | ₹225.80 | ₹214.44 | ₹215.94 | 375,430 |
| 2026-03-19 | ₹223.00 | ₹228.50 | ₹221.14 | ₹222.42 | 1,507,582 |
| 2026-03-18 | ₹226.30 | ₹228.99 | ₹225.45 | ₹227.11 | 2,060,409 |
| 2026-03-17 | ₹221.25 | ₹227.60 | ₹220.00 | ₹226.31 | 1,019,811 |
| 2026-03-16 | ₹219.05 | ₹223.50 | ₹214.66 | ₹220.92 | 1,461,066 |
| 2026-03-13 | ₹210.99 | ₹223.44 | ₹210.99 | ₹219.48 | 3,368,712 |
| 2026-03-12 | ₹220.00 | ₹220.45 | ₹209.88 | ₹210.58 | 1,379,662 |
| 2026-03-11 | ₹221.50 | ₹226.90 | ₹215.46 | ₹219.77 | 2,386,411 |
| 2026-03-10 | ₹211.90 | ₹222.58 | ₹208.50 | ₹221.42 | 2,778,090 |
| 2026-03-09 | ₹200.35 | ₹211.90 | ₹196.51 | ₹210.03 | 3,076,866 |
| 2026-03-06 | ₹203.35 | ₹209.12 | ₹203.35 | ₹207.51 | 985,287 |
| 2026-03-05 | ₹203.99 | ₹206.80 | ₹199.65 | ₹204.63 | 987,713 |
| 2026-03-04 | ₹205.90 | ₹208.77 | ₹200.10 | ₹202.33 | 2,969,114 |
| 2026-03-02 | ₹207.00 | ₹213.39 | ₹205.99 | ₹210.44 | 832,992 |
| 2026-02-27 | ₹208.10 | ₹214.79 | ₹207.10 | ₹211.87 | 834,302 |
| 2026-02-26 | ₹207.89 | ₹215.42 | ₹206.95 | ₹209.58 | 2,330,822 |
| 2026-02-25 | ₹212.00 | ₹212.00 | ₹206.30 | ₹207.16 | 1,923,432 |
| 2026-02-24 | ₹217.90 | ₹217.90 | ₹209.16 | ₹210.90 | 1,265,047 |
| 2026-02-23 | ₹221.90 | ₹222.15 | ₹211.30 | ₹213.32 | 1,288,720 |
| 2026-02-20 | ₹221.09 | ₹227.23 | ₹220.01 | ₹221.04 | 1,445,999 |
| 2026-02-19 | ₹226.00 | ₹226.00 | ₹217.80 | ₹220.94 | 5,115,255 |
| 2026-02-18 | ₹227.46 | ₹230.00 | ₹224.00 | ₹226.60 | 2,235,613 |
| 2026-02-17 | ₹232.00 | ₹232.58 | ₹225.50 | ₹227.23 | 3,859,572 |
| 2026-02-16 | ₹245.00 | ₹245.00 | ₹228.71 | ₹231.28 | 6,719,067 |
| 2026-02-13 | ₹251.70 | ₹251.70 | ₹240.60 | ₹244.00 | 1,387,778 |
| 2026-02-12 | ₹253.00 | ₹256.80 | ₹243.77 | ₹252.43 | 3,579,603 |
| 2026-02-11 | ₹266.60 | ₹268.80 | ₹251.00 | ₹252.96 | 3,884,973 |
| 2026-02-10 | ₹258.00 | ₹268.00 | ₹256.50 | ₹264.99 | 3,242,638 |
| 2026-02-09 | ₹247.20 | ₹262.49 | ₹245.50 | ₹258.84 | 2,719,716 |
| 2026-02-06 | ₹253.00 | ₹253.00 | ₹244.01 | ₹245.72 | 1,274,874 |
| 2026-02-05 | ₹256.10 | ₹258.50 | ₹251.94 | ₹253.25 | 895,607 |
| 2026-02-04 | ₹249.02 | ₹260.18 | ₹247.00 | ₹258.75 | 3,370,925 |
| 2026-02-03 | ₹247.50 | ₹254.00 | ₹239.50 | ₹252.84 | 2,614,473 |
| 2026-02-02 | ₹225.98 | ₹237.50 | ₹222.08 | ₹235.80 | 673,125 |
| 2026-02-01 | ₹235.10 | ₹244.00 | ₹224.00 | ₹225.66 | 512,924 |
| 2026-01-30 | ₹234.85 | ₹240.60 | ₹231.47 | ₹238.13 | 858,400 |
| 2026-01-29 | ₹232.05 | ₹239.40 | ₹232.05 | ₹236.04 | 1,600,781 |
| 2026-01-28 | ₹223.00 | ₹239.00 | ₹222.97 | ₹233.24 | 1,080,673 |
| 2026-01-27 | ₹222.19 | ₹230.76 | ₹217.48 | ₹223.51 | 1,471,938 |
| 2026-01-23 | ₹231.55 | ₹231.55 | ₹219.92 | ₹222.11 | 760,038 |
| 2026-01-22 | ₹233.39 | ₹234.80 | ₹228.59 | ₹231.02 | 477,332 |
| 2026-01-21 | ₹226.50 | ₹233.80 | ₹222.98 | ₹228.29 | 969,292 |
| 2026-01-20 | ₹239.00 | ₹239.01 | ₹225.50 | ₹226.47 | 1,279,946 |
| 2026-01-19 | ₹240.73 | ₹241.13 | ₹235.75 | ₹238.69 | 490,331 |
| 2026-01-16 | ₹240.40 | ₹247.70 | ₹239.90 | ₹240.73 | 1,062,301 |
| 2026-01-14 | ₹240.50 | ₹246.47 | ₹240.50 | ₹243.51 | 424,792 |
| 2026-01-13 | ₹245.41 | ₹246.64 | ₹240.15 | ₹243.35 | 1,172,442 |
| 2026-01-12 | ₹244.10 | ₹249.68 | ₹238.35 | ₹247.11 | 795,601 |
| 2026-01-09 | ₹252.05 | ₹255.18 | ₹244.55 | ₹247.06 | 712,710 |
| 2026-01-08 | ₹261.01 | ₹262.59 | ₹252.00 | ₹253.21 | 1,177,878 |
| 2026-01-07 | ₹262.35 | ₹265.00 | ₹257.50 | ₹261.69 | 1,938,451 |
| 2026-01-06 | ₹263.00 | ₹264.98 | ₹255.55 | ₹261.88 | 2,372,934 |
| 2026-01-05 | ₹249.06 | ₹262.90 | ₹245.08 | ₹261.35 | 3,231,287 |
| 2026-01-02 | ₹249.46 | ₹250.15 | ₹245.05 | ₹249.06 | 746,847 |
| 2026-01-01 | ₹246.25 | ₹249.98 | ₹246.25 | ₹247.87 | 710,222 |
Religare Enterprises Share Price Performance Analysis (Nov 2007 - Jul 2026)
RELIGARE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.11%
₹247.87 → ₹258.05
Year to Date
Price Volatility
7.96%
Low Volatility
Year to Date
Average Daily Volume
1,575,109
Year to Date Average
NSE Exchange
Religare Enterprises Share Price History – Frequently Asked Questions
Common questions about RELIGARE historical data and records. Examine Religare Enterprises quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Religare Enterprises (RELIGARE)?
The all-time high share price of Religare Enterprises was ₹705.06 recorded on January 02, 2008 on the NSE exchange.
What is the all-time low share price of Religare Enterprises (RELIGARE)?
The all-time low share price of Religare Enterprises was ₹16.9 recorded on February 04, 2019 on the NSE exchange.
How can I download RELIGARE historical share price data?
You can download Religare Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RELIGARE shares?
The highest trading volume day for Religare Enterprises was 36,761,094 shares traded on January 31, 2024 on the NSE exchange, with share price at ₹236.75.