Relic Technologies Limited (BOM:511712)
India · Delayed Price · Currency is INR 65.01
-1.54 (-2.31%)
At close: Oct 16, 2026
Relic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 66.50 | 66.50 | 65.01 | 65.01 | 65.01 | -2.31% | 99 |
| Oct 15, 2026 | 68.00 | 68.40 | 63.65 | 66.55 | 66.55 | -2.99% | 155 |
| Oct 14, 2026 | 69.99 | 69.99 | 68.60 | 68.60 | 68.60 | 3.94% | 19 |
| Oct 13, 2026 | 66.50 | 66.50 | 64.00 | 66.00 | 66.00 | -0.75% | 299 |
| Oct 12, 2026 | 70.00 | 70.00 | 66.50 | 66.50 | 66.50 | -5.54% | 112 |
| Oct 9, 2026 | 64.50 | 70.99 | 64.50 | 70.40 | 70.40 | 10.85% | 72 |
| Oct 8, 2026 | 61.22 | 63.55 | 61.22 | 63.51 | 63.51 | -9.53% | 93 |
| Oct 7, 2026 | 66.00 | 72.40 | 66.00 | 70.20 | 70.20 | 9.84% | 301 |
| Oct 6, 2026 | 72.50 | 72.50 | 61.36 | 63.91 | 63.91 | -6.01% | 157 |
| Oct 5, 2026 | 72.34 | 72.70 | 65.25 | 68.00 | 68.00 | -5.54% | 398 |
| Oct 1, 2026 | 74.00 | 74.00 | 71.99 | 71.99 | 71.99 | 1.32% | 131 |
| Sep 30, 2026 | 64.00 | 77.70 | 60.00 | 71.05 | 71.05 | 9.65% | 5,793 |
| Sep 29, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 352 |
| Sep 28, 2026 | 70.00 | 70.00 | 64.01 | 64.80 | 64.80 | -7.43% | 535 |
| Sep 25, 2026 | 68.60 | 71.98 | 63.00 | 70.00 | 70.00 | -4.04% | 34 |
| Sep 24, 2026 | 68.50 | 73.00 | 64.94 | 72.95 | 72.95 | 6.33% | 606 |
| Sep 23, 2026 | 68.50 | 68.84 | 68.50 | 68.61 | 68.61 | 0.88% | 5 |
| Sep 22, 2026 | 68.01 | 68.10 | 68.01 | 68.01 | 68.01 | -2.84% | 213 |
| Sep 21, 2026 | 70.00 | 70.00 | 66.40 | 70.00 | 70.00 | - | 7 |
| Sep 18, 2026 | 72.50 | 78.00 | 66.35 | 70.00 | 70.00 | -3.73% | 690 |
| Sep 17, 2026 | 70.01 | 74.70 | 65.01 | 72.71 | 72.71 | 1.30% | 1,271 |
| Sep 16, 2026 | 68.05 | 78.60 | 64.00 | 71.78 | 71.78 | 5.54% | 615 |
| Sep 15, 2026 | 68.01 | 68.35 | 68.01 | 68.01 | 68.01 | 0.52% | 48 |
| Sep 11, 2026 | 75.36 | 75.36 | 67.55 | 67.66 | 67.66 | -8.27% | 54 |
| Sep 10, 2026 | 69.06 | 75.00 | 67.40 | 73.76 | 73.76 | 4.67% | 983 |
| Sep 9, 2026 | 71.75 | 72.01 | 68.91 | 70.47 | 70.47 | 0.21% | 896 |
| Sep 8, 2026 | 73.99 | 73.99 | 66.80 | 70.32 | 70.32 | 7.72% | 2,557 |
| Sep 7, 2026 | 64.20 | 69.80 | 64.20 | 65.28 | 65.28 | -4.00% | 220 |
| Sep 4, 2026 | 74.00 | 74.00 | 68.00 | 68.00 | 68.00 | -0.07% | 698 |
| Sep 3, 2026 | 73.01 | 74.45 | 68.05 | 68.05 | 68.05 | -5.35% | 193 |
| Sep 2, 2026 | 91.45 | 91.45 | 70.55 | 71.90 | 71.90 | -9.71% | 1,380 |
| Sep 1, 2026 | 75.99 | 84.00 | 71.55 | 79.63 | 79.63 | 4.78% | 437 |
| Aug 31, 2026 | 72.66 | 87.95 | 71.00 | 76.00 | 76.00 | 3.54% | 856 |
| Aug 28, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.94% | 201 |
| Aug 27, 2026 | 70.10 | 76.00 | 66.25 | 72.00 | 72.00 | -3.36% | 326 |
| Aug 26, 2026 | 70.50 | 76.00 | 70.50 | 74.50 | 74.50 | 5.27% | 804 |
| Aug 25, 2026 | 63.25 | 71.00 | 63.01 | 70.77 | 70.77 | 10.13% | 1,666 |
| Aug 24, 2026 | 67.01 | 68.68 | 64.00 | 64.26 | 64.26 | -4.57% | 1,205 |
| Aug 21, 2026 | 64.75 | 68.00 | 63.00 | 67.34 | 67.34 | -2.14% | 1,403 |
| Aug 20, 2026 | 65.11 | 70.00 | 63.00 | 68.81 | 68.81 | 5.68% | 1,265 |
| Aug 19, 2026 | 65.40 | 68.80 | 62.51 | 65.11 | 65.11 | -6.32% | 614 |
| Aug 18, 2026 | 64.35 | 71.80 | 60.25 | 69.50 | 69.50 | 1.64% | 366 |
| 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 |