Relic Technologies Limited (BOM:511712)
India · Delayed Price · Currency is INR 69.50
+1.12 (1.64%)
At close: Aug 18, 2026
Relic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 62.17 | 69.00 | 56.00 | 68.38 | 68.38 | 8.89% | 1,463 |
| Aug 14, 2026 | 61.11 | 67.40 | 61.00 | 62.80 | 62.80 | 2.77% | 208 |
| Aug 13, 2026 | 67.99 | 67.99 | 60.00 | 61.11 | 61.11 | -10.12% | 662 |
| Aug 12, 2026 | 68.64 | 68.64 | 67.99 | 67.99 | 67.99 | -0.95% | 62 |
| Aug 11, 2026 | 64.90 | 68.99 | 61.01 | 68.64 | 68.64 | -0.52% | 105 |
| Aug 10, 2026 | 64.24 | 69.00 | 64.24 | 69.00 | 69.00 | 5.26% | 28 |
| Aug 7, 2026 | 70.70 | 70.70 | 65.53 | 65.55 | 65.55 | -6.53% | 401 |
| Aug 6, 2026 | 71.00 | 71.00 | 68.80 | 70.13 | 70.13 | 9.41% | 2,152 |
| Aug 5, 2026 | 59.00 | 71.00 | 56.60 | 64.10 | 64.10 | 6.83% | 382 |
| Aug 4, 2026 | 61.04 | 63.30 | 59.00 | 60.00 | 60.00 | -1.22% | 720 |
| Aug 3, 2026 | 57.00 | 63.70 | 56.44 | 60.74 | 60.74 | 6.56% | 1,616 |
| Jul 31, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 161 |
| Jul 30, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.85% | 200 |
| Jul 29, 2026 | 58.50 | 62.00 | 58.50 | 61.76 | 61.76 | 5.57% | 280 |
| Jul 28, 2026 | 57.11 | 65.90 | 57.11 | 58.50 | 58.50 | -2.66% | 268 |
| Jul 27, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.78% | 14 |
| Jul 24, 2026 | 57.60 | 58.00 | 57.60 | 57.91 | 57.91 | -5.07% | 56 |
| Jul 23, 2026 | 59.31 | 65.98 | 59.31 | 61.00 | 61.00 | 2.35% | 503 |
| Jul 22, 2026 | 62.00 | 69.90 | 55.25 | 59.60 | 59.60 | -5.47% | 315 |
| Jul 21, 2026 | 62.54 | 69.90 | 52.02 | 63.05 | 63.05 | 0.82% | 240 |
| Jul 20, 2026 | 74.90 | 74.90 | 58.05 | 62.54 | 62.54 | -4.59% | 931 |
| Jul 16, 2026 | 69.60 | 69.60 | 65.50 | 65.55 | 65.55 | -6.29% | 82 |
| Jul 15, 2026 | 63.00 | 69.95 | 63.00 | 69.95 | 69.95 | 11.03% | 102 |
| Jul 14, 2026 | 65.55 | 65.55 | 63.00 | 63.00 | 63.00 | -3.82% | 32 |
| Jul 13, 2026 | 79.95 | 79.95 | 61.00 | 65.50 | 65.50 | -2.86% | 17 |
| Jul 10, 2026 | 73.49 | 73.49 | 64.28 | 67.43 | 67.43 | -10.68% | 457 |
| Jul 9, 2026 | 60.70 | 76.88 | 60.70 | 75.49 | 75.49 | 17.02% | 396 |
| Jul 8, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.49% | 44 |
| Jul 6, 2026 | 68.83 | 70.50 | 64.75 | 64.83 | 64.83 | -5.81% | 62 |
| Jul 2, 2026 | 69.50 | 70.50 | 64.05 | 68.83 | 68.83 | -0.96% | 660 |
| Jul 1, 2026 | 63.52 | 72.00 | 63.52 | 69.50 | 69.50 | 9.45% | 122 |
| Jun 30, 2026 | 67.64 | 67.64 | 60.50 | 63.50 | 63.50 | -6.58% | 487 |
| Jun 25, 2026 | 66.64 | 73.67 | 60.00 | 67.97 | 67.97 | 3.00% | 2,074 |
| Jun 24, 2026 | 66.99 | 66.99 | 62.10 | 65.99 | 65.99 | 6.01% | 166 |
| Jun 23, 2026 | 67.22 | 67.22 | 62.00 | 62.25 | 62.25 | -6.94% | 1,878 |
| Jun 22, 2026 | 66.67 | 72.40 | 66.67 | 66.89 | 66.89 | 0.33% | 1,364 |
| Jun 19, 2026 | 88.00 | 88.00 | 62.00 | 66.67 | 66.67 | -10.33% | 1,683 |
| Jun 18, 2026 | 68.55 | 74.90 | 68.55 | 74.35 | 74.35 | 8.46% | 142 |
| Jun 17, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.07% | 8 |
| Jun 16, 2026 | 78.17 | 78.17 | 66.01 | 68.50 | 68.50 | -12.37% | 22 |
| Jun 15, 2026 | 71.05 | 81.80 | 66.50 | 78.17 | 78.17 | 10.02% | 37 |
| Jun 11, 2026 | 71.00 | 71.05 | 71.00 | 71.05 | 71.05 | - | 7 |
| Jun 10, 2026 | 62.00 | 73.00 | 62.00 | 71.05 | 71.05 | 1.51% | 156 |
| Jun 9, 2026 | 71.31 | 73.65 | 65.50 | 69.99 | 69.99 | -3.82% | 1,058 |
| Jun 8, 2026 | 65.56 | 79.00 | 65.55 | 72.77 | 72.77 | 10.46% | 472 |
| Jun 5, 2026 | 65.82 | 78.00 | 65.82 | 65.88 | 65.88 | 0.58% | 955 |
| Jun 4, 2026 | 70.35 | 75.00 | 61.05 | 65.50 | 65.50 | -6.43% | 449 |
| Jun 3, 2026 | 74.87 | 74.87 | 61.02 | 70.00 | 70.00 | -6.04% | 84 |
| Jun 1, 2026 | 74.65 | 74.65 | 74.50 | 74.50 | 74.50 | -0.27% | 53 |
| May 29, 2026 | 67.90 | 74.70 | 67.90 | 74.70 | 74.70 | 7.25% | 663 |