RELIGARE Historical Share Price Data

Religare Enterprises Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	219.4	220.5	211.35	212.6	20724	402838292.1	1124208	9.15	-6.80
27-Mar-2024	210.25	214.2	210.15	212.2	17595	492516461.95	1333777	4.05	1.95
28-Mar-2024	212.2	214.2	208.4	209.25	23522	396421219.05	1280268	5.80	-2.95
01-Apr-2024	209.9	216.4	209.9	215.1	8721	164536912.3	528851	6.50	5.20
02-Apr-2024	216	228.35	215.2	225.2	15828	412479460.4	1306034	13.15	9.20
03-Apr-2024	224.3	231.5	223.3	229.5	14453	320538359.95	920703	8.20	5.20
04-Apr-2024	230	230.5	225.95	228.9	13735	125479784.7	280143	4.55	-1.10
05-Apr-2024	229	230.45	220.3	227.85	26697	432565684.5	906887	10.15	-1.15
08-Apr-2024	229.25	230.05	226.5	229.5	10016	141370072.15	422812	3.55	0.25
09-Apr-2024	229.7	230.8	226.45	229.25	13921	216981278.8	524731	4.35	-0.45
10-Apr-2024	229.45	234.25	228.6	233.2	20516	430656338.65	1031538	5.65	3.75
12-Apr-2024	232	234.7	228.65	230.9	24077	910630057.7	2412678	6.05	-1.10
15-Apr-2024	222	228	222	226.15	12129	269349696.65	1197652	6.00	4.15
16-Apr-2024	224.05	225.95	222.5	223.2	9833	233824492.05	783633	3.45	-0.85
18-Apr-2024	223.2	226.7	220.55	221.1	8422	214929062.45	639409	6.15	-2.10
19-Apr-2024	218	221.95	217.1	219	7729	174646954.35	584543	4.85	1.00
22-Apr-2024	221	222.4	219.1	221.35	7764	133478859.95	374178	3.30	0.35
23-Apr-2024	222.35	223.35	219.35	221.45	8044	145022246.35	404556	4.00	-0.90
24-Apr-2024	223	227.25	221.5	224.7	6989	102323866.85	243450	5.75	1.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.