NSE: RELIGARE | Series: EQ
-
LTP
230.50
-3.40 (-1.45 %) -
Open
232.00
228.25 -
High
235.60
236.38 -
Low
229.50
226.00 -
Close
230.31
233.90 -
52W High
320.00
17 Dec, 2024 -
52W Low
214.80
28 Feb, 2025
Upper Circuit: 280.68
Lower Circuit: 187.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 232.00 | 235.60 | 229.50 | 230.50 | 230.31 | -3.59 | -1.53 | 320.00 | 214.80 | 461,036 | 10.69 Crore | 14,660 |
| 02 Apr, 2025 | 228.25 | 236.38 | 226.00 | 233.00 | 233.90 | 5.70 | 2.5 | 320.00 | 214.80 | 719,417 | 16.71 Crore | 15,161 |
| 01 Apr, 2025 | 231.91 | 234.18 | 226.99 | 227.00 | 228.20 | -6.79 | -2.89 | 320.00 | 214.80 | 909,108 | 20.84 Crore | 15,032 |
| 28 Mar, 2025 | 236.36 | 240.10 | 230.30 | 233.30 | 234.99 | 0.64 | 0.27 | 320.00 | 214.80 | 958,935 | 22.45 Crore | 16,011 |
| 27 Mar, 2025 | 229.00 | 237.20 | 229.00 | 234.90 | 234.35 | 4.15 | 1.8 | 320.00 | 214.80 | 2,206,029 | 51.29 Crore | 23,365 |
| 26 Mar, 2025 | 234.94 | 238.90 | 228.40 | 229.90 | 230.20 | -4.74 | -2.02 | 320.00 | 214.80 | 1,769,708 | 41.39 Crore | 23,352 |
| 25 Mar, 2025 | 240.00 | 240.79 | 234.40 | 234.90 | 234.94 | -5.39 | -2.24 | 320.00 | 214.80 | 1,106,551 | 26.14 Crore | 16,078 |
| 24 Mar, 2025 | 238.10 | 247.93 | 237.61 | 238.90 | 240.33 | 3.17 | 1.34 | 320.00 | 214.80 | 2,075,952 | 50.25 Crore | 34,597 |
| 21 Mar, 2025 | 236.15 | 243.22 | 235.85 | 236.50 | 237.16 | -1.64 | -0.69 | 320.00 | 214.80 | 1,209,340 | 28.94 Crore | 19,465 |
| 20 Mar, 2025 | 242.50 | 243.90 | 236.66 | 239.00 | 238.80 | -1.41 | -0.59 | 320.00 | 214.80 | 714,314 | 17.11 Crore | 11,878 |
| 19 Mar, 2025 | 236.05 | 243.19 | 234.20 | 241.43 | 240.21 | 5.13 | 2.18 | 320.00 | 214.80 | 819,559 | 19.47 Crore | 16,138 |
| 18 Mar, 2025 | 236.90 | 241.50 | 234.00 | 234.70 | 235.08 | -0.37 | -0.16 | 320.00 | 214.80 | 1,298,639 | 30.74 Crore | 15,148 |
| 17 Mar, 2025 | 245.00 | 245.01 | 234.49 | 235.20 | 235.45 | -7.00 | -2.89 | 320.00 | 214.80 | 954,494 | 22.69 Crore | 21,156 |
| 13 Mar, 2025 | 245.00 | 247.00 | 238.80 | 241.49 | 242.45 | -2.59 | -1.06 | 320.00 | 214.80 | 789,837 | 19.15 Crore | 20,982 |
| 12 Mar, 2025 | 240.00 | 246.60 | 239.00 | 245.00 | 245.04 | 4.71 | 1.96 | 320.00 | 214.80 | 1,293,406 | 31.52 Crore | 25,414 |
| 11 Mar, 2025 | 232.87 | 241.99 | 231.54 | 240.50 | 240.33 | 6.46 | 2.76 | 320.00 | 214.80 | 2,414,093 | 57.00 Crore | 38,001 |
| 10 Mar, 2025 | 235.50 | 242.50 | 232.75 | 234.50 | 233.87 | -1.89 | -0.8 | 320.00 | 214.80 | 1,824,798 | 43.14 Crore | 39,728 |
| 07 Mar, 2025 | 243.43 | 249.51 | 234.00 | 236.00 | 235.76 | -7.67 | -3.15 | 320.00 | 214.80 | 1,641,389 | 39.63 Crore | 35,002 |
| 06 Mar, 2025 | 250.41 | 251.65 | 241.50 | 242.99 | 243.43 | -6.98 | -2.79 | 320.00 | 214.80 | 2,565,331 | 62.73 Crore | 26,627 |
| 05 Mar, 2025 | 253.48 | 256.27 | 245.16 | 249.55 | 250.41 | -2.81 | -1.11 | 320.00 | 214.80 | 1,434,427 | 35.95 Crore | 24,503 |
| 04 Mar, 2025 | 232.50 | 258.50 | 232.50 | 250.57 | 253.22 | 16.79 | 7.1 | 320.00 | 214.80 | 4,339,202 | 108.35 Crore | 61,806 |