Relic Technologies Limited (BOM:511712)
India · Delayed Price · Currency is INR 68.99
+5.43 (8.54%)
At close: Mar 25, 2026
Relic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 58.20 | 69.20 | 58.20 | 68.99 | 68.99 | 8.54% | 38 |
| Mar 24, 2026 | 64.54 | 70.00 | 62.05 | 63.56 | 63.56 | -1.52% | 1,346 |
| Mar 23, 2026 | 65.01 | 68.00 | 62.40 | 64.54 | 64.54 | -6.91% | 1,471 |
| Mar 20, 2026 | 69.33 | 70.30 | 68.00 | 69.33 | 69.33 | - | 794 |
| Mar 19, 2026 | 70.27 | 78.60 | 68.40 | 69.33 | 69.33 | -3.32% | 1,861 |
| Mar 17, 2026 | 74.99 | 75.00 | 70.30 | 71.71 | 71.71 | -4.37% | 1,095 |
| Mar 16, 2026 | 67.32 | 75.00 | 67.32 | 74.99 | 74.99 | 0.27% | 2,153 |
| Mar 13, 2026 | 71.55 | 87.00 | 71.55 | 74.79 | 74.79 | -5.92% | 742 |
| Mar 12, 2026 | 69.70 | 81.90 | 69.70 | 79.50 | 79.50 | 6.71% | 1,472 |
| Mar 11, 2026 | 69.70 | 74.50 | 69.70 | 74.50 | 74.50 | 6.35% | 10 |
| Mar 10, 2026 | 73.00 | 73.00 | 70.00 | 70.05 | 70.05 | 0.07% | 709 |
| Mar 9, 2026 | 65.00 | 70.41 | 65.00 | 70.00 | 70.00 | 9.36% | 181 |
| Mar 6, 2026 | 66.67 | 71.80 | 63.01 | 64.01 | 64.01 | -3.12% | 354 |
| Mar 5, 2026 | 72.90 | 72.90 | 65.60 | 66.07 | 66.07 | -9.34% | 429 |
| Mar 4, 2026 | 60.60 | 73.00 | 60.60 | 72.88 | 72.88 | 8.31% | 978 |
| Mar 2, 2026 | 66.18 | 67.53 | 61.00 | 67.29 | 67.29 | -0.36% | 611 |
| Feb 27, 2026 | 69.30 | 69.95 | 66.40 | 67.53 | 67.53 | -8.31% | 753 |
| Feb 26, 2026 | 74.00 | 74.22 | 73.61 | 73.65 | 73.65 | -0.47% | 732 |
| Feb 25, 2026 | 75.50 | 82.00 | 70.20 | 74.00 | 74.00 | -3.88% | 996 |
| Feb 24, 2026 | 80.95 | 87.80 | 73.08 | 76.99 | 76.99 | -5.17% | 1,147 |
| Feb 23, 2026 | 79.30 | 87.80 | 79.30 | 81.19 | 81.19 | 0.36% | 48 |
| Feb 20, 2026 | 78.69 | 83.00 | 78.69 | 80.90 | 80.90 | 3.85% | 58 |
| Feb 19, 2026 | 79.08 | 84.00 | 71.00 | 77.90 | 77.90 | -1.00% | 1,882 |
| Feb 18, 2026 | 76.00 | 82.50 | 76.00 | 78.69 | 78.69 | 3.54% | 2,945 |
| Feb 17, 2026 | 76.70 | 77.01 | 76.00 | 76.00 | 76.00 | - | 31 |
| Feb 16, 2026 | 75.50 | 80.70 | 75.50 | 76.00 | 76.00 | -6.78% | 7,672 |
| Feb 13, 2026 | 79.93 | 83.99 | 74.00 | 81.53 | 81.53 | 2.00% | 2,582 |
| Feb 12, 2026 | 77.35 | 81.00 | 77.00 | 79.93 | 79.93 | 3.64% | 3,286 |
| Feb 11, 2026 | 79.62 | 79.62 | 75.00 | 77.12 | 77.12 | -2.86% | 883 |
| Feb 10, 2026 | 77.99 | 79.49 | 77.99 | 79.39 | 79.39 | 7.36% | 1,227 |
| Feb 9, 2026 | 73.52 | 79.50 | 73.52 | 73.95 | 73.95 | 1.22% | 396 |
| Feb 6, 2026 | 67.01 | 76.50 | 67.01 | 73.06 | 73.06 | -1.35% | 1,402 |
| Feb 5, 2026 | 79.99 | 80.00 | 74.00 | 74.06 | 74.06 | -5.27% | 711 |
| Feb 4, 2026 | 79.87 | 81.00 | 78.00 | 78.18 | 78.18 | -4.07% | 2,061 |
| Feb 3, 2026 | 76.72 | 81.50 | 76.72 | 81.50 | 81.50 | 0.93% | 1,048 |
| Feb 2, 2026 | 85.41 | 85.41 | 80.75 | 80.75 | 80.75 | -4.99% | 53 |
| Feb 1, 2026 | 86.00 | 86.00 | 77.83 | 84.99 | 84.99 | 3.75% | 217 |
| Jan 29, 2026 | 83.08 | 83.08 | 81.92 | 81.92 | 81.92 | 3.51% | 42 |
| Jan 28, 2026 | 75.60 | 79.38 | 71.83 | 79.14 | 79.14 | 4.68% | 527 |
| Jan 27, 2026 | 72.00 | 75.60 | 71.64 | 75.60 | 75.60 | 5.00% | 2,508 |
| Jan 23, 2026 | 75.00 | 78.50 | 71.25 | 72.00 | 72.00 | -4.00% | 1,301 |
| Jan 22, 2026 | 73.00 | 75.00 | 71.16 | 75.00 | 75.00 | 0.13% | 2,094 |
| Jan 21, 2026 | 74.86 | 76.83 | 74.86 | 74.90 | 74.90 | -4.95% | 763 |
| Jan 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.11% | 10 |
| Jan 9, 2026 | 78.90 | 78.90 | 78.51 | 78.71 | 78.71 | -0.37% | 4 |
| Jan 8, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -0.63% | 185 |
| Jan 7, 2026 | 75.00 | 79.50 | 75.00 | 79.50 | 79.50 | 1.94% | 3,032 |
| Jan 6, 2026 | 75.00 | 78.00 | 71.25 | 77.99 | 77.99 | 3.99% | 203 |
| Jan 5, 2026 | 77.61 | 77.61 | 75.00 | 75.00 | 75.00 | -3.65% | 10 |
| Jan 2, 2026 | 74.82 | 78.00 | 74.82 | 77.84 | 77.84 | 4.04% | 103 |