NSE · RELIGARE · stock
Religare Enterprises Limited (RELIGARE) stock price history
Every NSE trading session of Religare Enterprises Limited from Nov 21, 2007 to Sep 28, 2026: 4,651 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RELIGARE adjusted close, 2007 to 2026
- ₹659.74
- All time high, 2008
- ₹280.00
- 52 week high, ₹196.51 low
- 4,651
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
RELIGARE key facts
- Religare Enterprises Limited (RELIGARE) closed at ₹234.32 on Sep 28, 2026 on NSE.
- RELIGARE's all time high close is ₹659.74, set on Jan 3, 2008; its all time low close is ₹17.30 on Mar 27, 2020.
- RELIGARE's 52 week range is ₹196.51 to ₹280.00.
- RELIGARE returned -7.0% over the year to Sep 28, 2026 and +29.6% over five years.
- Over ten years RELIGARE returned -12%, -1.3% a year compounded.
- RELIGARE's deepest drawdown was -97.4% from Jan 3, 2008 to Mar 27, 2020.
- DataCedar holds 4,651 daily sessions of RELIGARE history from Nov 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RELIGARE price chart, 2007 to 2026
RELIGARE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -14.6% |
| 6 months | +6.3% |
| Year to date | -2.7% |
| 1 year | -7.0% |
| 3 years | -4.0% |
| 5 years | +29.6% |
| 10 years | -12.2% |
| Since Nov 21, 2007 | -54.7% |
| Compound annual growth, 18.9 years | -4.1% |
RELIGARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹659.74 on Jan 3, 2008
- All time low close
- ₹17.30 on Mar 27, 2020
- 52 week high
- ₹280.00 on Jun 25, 2026
- 52 week low
- ₹196.51 on Mar 9, 2026
- Deepest drawdown
- -97.4% from Jan 3, 2008 to Mar 27, 2020, not yet recovered
- Best single session
- +20.0% on Jun 4, 2021
- Worst single session
- -36.7% on Jan 22, 2008
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2021, +90%
- Worst calendar year
- 2017, -73%
RELIGARE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 21, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹246.25 | ₹280.00 | ₹196.51 | ₹234.32 | -5.0% | 267.9M | 186 |
| 2025 | ₹275.50 | ₹299.50 | ₹202.52 | ₹246.77 | -9.9% | 396M | 249 |
| 2024 | ₹213.85 | ₹320.00 | ₹201.60 | ₹273.85 | +28.4% | 460.1M | 246 |
| 2023 | ₹179.00 | ₹280.60 | ₹135.60 | ₹213.25 | +22.8% | 293.9M | 245 |
| 2022 | ₹131.80 | ₹192.45 | ₹97.65 | ₹173.65 | +31.6% | 263.5M | 248 |
| 2021 | ₹69.85 | ₹194.80 | ₹60.45 | ₹132.00 | +89.5% | 475.7M | 248 |
| 2020 | ₹42.90 | ₹76.00 | ₹17.15 | ₹69.65 | +64.5% | 149.7M | 251 |
| 2019 | ₹29.85 | ₹59.35 | ₹16.90 | ₹42.35 | +42.6% | 75.6M | 243 |
| 2018 | ₹70.25 | ₹73.70 | ₹29.05 | ₹29.70 | -57.6% | 292.7M | 246 |
| 2017 | ₹256.00 | ₹262.90 | ₹34.10 | ₹70.05 | -72.8% | 360.8M | 248 |
| 2016 | ₹315.95 | ₹319.75 | ₹221.20 | ₹257.15 | -18.3% | 10.1M | 246 |
| 2015 | ₹371.90 | ₹412.00 | ₹255.05 | ₹314.85 | -14.7% | 8.6M | 246 |
| 2014 | ₹309.75 | ₹393.80 | ₹250.00 | ₹369.25 | +19.3% | 14.6M | 244 |
| 2013 | ₹313.00 | ₹365.00 | ₹250.20 | ₹309.60 | -1.5% | 24.9M | 248 |
| 2012 | ₹395.15 | ₹450.00 | ₹299.95 | ₹314.20 | -20.8% | 3.6M | 245 |
| 2011 | ₹471.00 | ₹512.00 | ₹382.00 | ₹396.55 | -16.1% | 8.4M | 246 |
| 2010 | ₹392.45 | ₹528.95 | ₹352.04 | ₹472.70 | +21.7% | 34.5M | 250 |
| 2009 | ₹319.54 | ₹494.95 | ₹284.45 | ₹388.56 | +22.3% | 10.5M | 243 |
| 2008 | ₹580.51 | ₹689.24 | ₹260.75 | ₹317.69 | -45.0% | 33.8M | 246 |
| 2007 | ₹321.08 | ₹599.80 | ₹321.08 | ₹577.15 | n/a | 37.1M | 27 |
RELIGARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹234.32 | -3.5% |
| August 2026 | ₹242.80 | -4.1% |
| July 2026 | ₹253.15 | -6.3% |
| June 2026 | ₹270.26 | +13.8% |
| May 2026 | ₹237.55 | +7.2% |
| April 2026 | ₹221.64 | +9.6% |
| March 2026 | ₹202.15 | -4.6% |
| February 2026 | ₹211.87 | -11.0% |
| January 2026 | ₹238.13 | -3.5% |
| December 2025 | ₹246.77 | -0.4% |
| November 2025 | ₹247.80 | -6.1% |
| October 2025 | ₹263.95 | +5.1% |
About the RELIGARE data
Daily bars. 4,651 sessions from Nov 21, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RELIGARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RELIGARE share price history
