Relic Technologies Limited (BOM:511712)
India · Delayed Price · Currency is INR 83.25
0.00 (0.00%)
At close: Jul 30, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -1.99% | 70 |
| Jul 30, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 117 |
| Jul 29, 2025 | 84.55 | 86.58 | 83.25 | 83.25 | 83.25 | -1.94% | 1,794 |
| Jul 28, 2025 | 84.55 | 86.15 | 84.55 | 84.90 | 84.90 | 0.47% | 2,568 |
| Jul 25, 2025 | 85.55 | 85.55 | 84.50 | 84.50 | 84.50 | -1.23% | 1,178 |
| Jul 24, 2025 | 83.84 | 85.55 | 83.84 | 85.55 | 85.55 | - | 11,741 |
| Jul 23, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -1.99% | 130 |
| Jul 22, 2025 | 87.29 | 87.72 | 87.29 | 87.29 | 87.29 | -2.00% | 2,239 |
| Jul 21, 2025 | 92.79 | 93.63 | 87.01 | 89.07 | 89.07 | -0.12% | 7,305 |
| Jul 18, 2025 | 89.19 | 89.19 | 89.00 | 89.18 | 89.18 | 4.98% | 4,292 |
| Jul 17, 2025 | 84.90 | 84.95 | 84.00 | 84.95 | 84.95 | 4.99% | 8,440 |
| Jul 16, 2025 | 80.50 | 80.91 | 78.00 | 80.91 | 80.91 | 5.00% | 5,816 |
| Jul 15, 2025 | 77.00 | 77.55 | 77.00 | 77.06 | 77.06 | 4.33% | 45 |
| Jul 14, 2025 | 76.24 | 79.99 | 72.43 | 73.86 | 73.86 | -3.12% | 2,019 |
| Jul 11, 2025 | 76.24 | 76.24 | 74.90 | 76.24 | 76.24 | 0.99% | 2,447 |
| Jul 10, 2025 | 73.20 | 75.50 | 72.84 | 75.49 | 75.49 | 1.07% | 660 |
| Jul 9, 2025 | 72.50 | 74.87 | 72.50 | 74.69 | 74.69 | 3.82% | 1,145 |
| Jul 8, 2025 | 70.05 | 71.94 | 69.60 | 71.94 | 71.94 | 4.99% | 669 |
| Jul 7, 2025 | 70.50 | 73.75 | 68.00 | 68.52 | 68.52 | -2.81% | 1,359 |
| Jul 4, 2025 | 70.55 | 70.90 | 70.50 | 70.50 | 70.50 | 0.36% | 2,110 |
| Jul 3, 2025 | 73.50 | 73.50 | 70.10 | 70.25 | 70.25 | -4.42% | 325 |
| Jul 2, 2025 | 73.16 | 74.50 | 72.50 | 73.50 | 73.50 | -0.50% | 723 |
| Jul 1, 2025 | 72.00 | 74.20 | 68.55 | 73.87 | 73.87 | 3.26% | 1,714 |
| Jun 30, 2025 | 72.04 | 74.10 | 70.98 | 71.54 | 71.54 | 1.29% | 741 |
| Jun 27, 2025 | 74.74 | 74.74 | 70.30 | 70.63 | 70.63 | -4.55% | 758 |
| Jun 26, 2025 | 74.10 | 77.00 | 74.00 | 74.00 | 74.00 | -0.26% | 1,143 |
| Jun 25, 2025 | 70.00 | 74.20 | 69.00 | 74.19 | 74.19 | 4.94% | 1,256 |
| Jun 24, 2025 | 74.40 | 74.40 | 70.68 | 70.70 | 70.70 | -4.97% | 781 |
| Jun 23, 2025 | 72.96 | 74.40 | 71.00 | 74.40 | 74.40 | -0.07% | 579 |
| Jun 20, 2025 | 74.87 | 74.87 | 69.51 | 74.45 | 74.45 | 1.76% | 1,642 |
| Jun 19, 2025 | 72.50 | 73.50 | 72.50 | 73.16 | 73.16 | 4.51% | 177 |
| Jun 18, 2025 | 66.60 | 70.00 | 66.50 | 70.00 | 70.00 | - | 1,078 |
| Jun 17, 2025 | 73.50 | 73.50 | 70.00 | 70.00 | 70.00 | - | 632 |
| Jun 16, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.66% | 709 |
| Jun 13, 2025 | 71.20 | 73.49 | 71.20 | 73.42 | 73.42 | 3.63% | 425 |
| Jun 12, 2025 | 74.98 | 74.98 | 70.00 | 70.85 | 70.85 | -3.62% | 131 |
| Jun 11, 2025 | 69.66 | 73.51 | 69.66 | 73.51 | 73.51 | 5.00% | 8,673 |
| Jun 10, 2025 | 70.00 | 73.00 | 70.00 | 70.01 | 70.01 | -3.30% | 1,477 |
| Jun 9, 2025 | 72.00 | 73.80 | 70.40 | 72.40 | 72.40 | 2.77% | 827 |
| Jun 6, 2025 | 66.77 | 70.45 | 66.77 | 70.45 | 70.45 | 4.99% | 1,832 |
| Jun 5, 2025 | 68.25 | 68.50 | 64.84 | 67.10 | 67.10 | -1.68% | 883 |
| Jun 4, 2025 | 68.20 | 68.25 | 68.12 | 68.25 | 68.25 | 0.19% | 189 |
| Jun 3, 2025 | 71.28 | 74.80 | 68.01 | 68.12 | 68.12 | -4.43% | 1,829 |
| Jun 2, 2025 | 73.10 | 73.10 | 69.44 | 71.28 | 71.28 | -2.48% | 1,571 |
| May 30, 2025 | 70.35 | 73.65 | 70.35 | 73.09 | 73.09 | 3.89% | 794 |
| May 29, 2025 | 67.00 | 70.35 | 63.65 | 70.35 | 70.35 | 5.00% | 1,446 |
| May 28, 2025 | 69.00 | 69.00 | 65.80 | 67.00 | 67.00 | -2.90% | 1,951 |
| May 27, 2025 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -4.74% | 525 |
| May 26, 2025 | 70.10 | 72.79 | 70.10 | 72.43 | 72.43 | -0.49% | 402 |
| May 23, 2025 | 72.79 | 72.79 | 71.10 | 72.79 | 72.79 | -2.49% | 984 |