Relic Technologies Limited (BOM:511712)
India · Delayed Price · Currency is INR 75.00
+0.10 (0.13%)
At close: Jan 22, 2026
Relic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 78.73 | 78.73 | 74.80 | 74.82 | 74.82 | -4.97% | 17 |
| Dec 31, 2025 | 71.30 | 78.73 | 71.30 | 78.73 | 78.73 | 4.99% | 725 |
| Dec 30, 2025 | 76.50 | 80.06 | 72.44 | 74.99 | 74.99 | -1.65% | 1,079 |
| Dec 29, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - | 12 |
| Dec 26, 2025 | 77.50 | 77.50 | 76.00 | 76.25 | 76.25 | -2.48% | 49 |
| Dec 24, 2025 | 79.68 | 80.00 | 77.50 | 78.19 | 78.19 | -0.90% | 1,675 |
| Dec 23, 2025 | 77.88 | 80.00 | 77.88 | 78.90 | 78.90 | 1.31% | 1,000 |
| Dec 22, 2025 | 75.62 | 79.80 | 75.62 | 77.88 | 77.88 | 2.47% | 1,209 |
| Dec 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 398 |
| Dec 18, 2025 | 73.15 | 77.00 | 73.15 | 76.00 | 76.00 | -1.30% | 1,226 |
| Dec 17, 2025 | 77.15 | 77.38 | 77.00 | 77.00 | 77.00 | -4.94% | 1,133 |
| Dec 16, 2025 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,396 |
| Dec 15, 2025 | 81.00 | 81.00 | 76.95 | 80.00 | 80.00 | -1.23% | 1,453 |
| Dec 12, 2025 | 82.33 | 82.33 | 79.99 | 81.00 | 81.00 | 3.29% | 41 |
| Dec 11, 2025 | 75.15 | 78.42 | 74.51 | 78.42 | 78.42 | -0.01% | 1,221 |
| Dec 10, 2025 | 75.97 | 79.76 | 73.51 | 78.43 | 78.43 | 3.24% | 859 |
| Dec 9, 2025 | 73.01 | 77.65 | 70.30 | 75.97 | 75.97 | 2.66% | 1,766 |
| Dec 8, 2025 | 72.79 | 80.45 | 72.79 | 74.00 | 74.00 | -3.42% | 1,948 |
| Dec 1, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -5.00% | 9 |
| Oct 27, 2025 | 86.55 | 86.55 | 80.65 | 80.65 | 80.65 | -4.95% | 3 |
| Oct 24, 2025 | 81.17 | 84.85 | 81.17 | 84.85 | 84.85 | 4.53% | 1,200 |
| Oct 23, 2025 | 79.75 | 81.99 | 79.73 | 81.17 | 81.17 | -3.28% | 277 |
| Oct 21, 2025 | 84.19 | 84.19 | 77.10 | 83.92 | 83.92 | 4.65% | 356 |
| Oct 20, 2025 | 72.58 | 80.19 | 72.58 | 80.19 | 80.19 | 4.99% | 1,469 |
| Oct 17, 2025 | 76.00 | 76.38 | 76.00 | 76.38 | 76.38 | -4.51% | 332 |
| Oct 16, 2025 | 80.49 | 80.49 | 79.98 | 79.99 | 79.99 | -0.62% | 27 |
| Oct 15, 2025 | 84.31 | 84.31 | 80.49 | 80.49 | 80.49 | 0.24% | 350 |
| Oct 14, 2025 | 76.76 | 80.78 | 73.10 | 80.30 | 80.30 | 4.37% | 724 |
| Oct 13, 2025 | 77.00 | 80.00 | 76.76 | 76.94 | 76.94 | -4.78% | 707 |
| Oct 10, 2025 | 80.40 | 80.80 | 80.00 | 80.80 | 80.80 | 1.00% | 86 |
| Oct 9, 2025 | 81.24 | 81.24 | 78.76 | 80.00 | 80.00 | -3.50% | 555 |
| Oct 8, 2025 | 83.13 | 83.13 | 82.90 | 82.90 | 82.90 | 1.72% | 133 |
| Oct 7, 2025 | 82.00 | 82.00 | 80.00 | 81.50 | 81.50 | -0.61% | 63 |
| Oct 6, 2025 | 80.00 | 82.50 | 79.50 | 82.00 | 82.00 | 2.50% | 6,281 |
| Oct 3, 2025 | 80.00 | 80.01 | 79.60 | 80.00 | 80.00 | -0.12% | 1,701 |
| Oct 1, 2025 | 83.80 | 83.80 | 80.00 | 80.10 | 80.10 | -0.67% | 187 |
| Sep 30, 2025 | 80.00 | 83.80 | 80.00 | 80.64 | 80.64 | 0.80% | 195 |
| Sep 29, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -2.43% | 1,420 |
| Sep 26, 2025 | 82.08 | 82.08 | 81.99 | 81.99 | 81.99 | -0.11% | 17 |
| Sep 25, 2025 | 82.00 | 82.08 | 82.00 | 82.08 | 82.08 | - | 50 |
| Sep 24, 2025 | 82.49 | 82.49 | 82.08 | 82.08 | 82.08 | -0.50% | 19 |