Relic Technologies Limited (BOM:511712)
India · Delayed Price · Currency is INR 69.65
+0.44 (0.64%)
At close: May 27, 2026
Relic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 66.01 | 72.99 | 64.30 | 69.21 | 69.21 | 5.58% | 349 |
| May 22, 2026 | 71.40 | 74.00 | 61.10 | 65.55 | 65.55 | -13.64% | 73 |
| May 21, 2026 | 70.80 | 76.00 | 67.00 | 75.90 | 75.90 | 7.20% | 1,101 |
| May 20, 2026 | 71.73 | 71.73 | 62.01 | 70.80 | 70.80 | -1.30% | 237 |
| May 19, 2026 | 70.10 | 78.00 | 70.00 | 71.73 | 71.73 | 2.40% | 1,118 |
| May 18, 2026 | 75.69 | 75.69 | 62.01 | 70.05 | 70.05 | -0.38% | 191 |
| May 15, 2026 | 74.65 | 76.25 | 67.15 | 70.32 | 70.32 | -5.78% | 6 |
| May 14, 2026 | 69.00 | 77.70 | 68.00 | 74.63 | 74.63 | 9.27% | 616 |
| May 13, 2026 | 70.55 | 70.55 | 65.20 | 68.30 | 68.30 | -8.92% | 36 |
| May 12, 2026 | 75.00 | 75.00 | 74.95 | 74.99 | 74.99 | 1.64% | 52 |
| May 8, 2026 | 71.00 | 74.00 | 70.95 | 73.78 | 73.78 | 3.03% | 1,319 |
| May 7, 2026 | 71.15 | 72.63 | 71.15 | 71.61 | 71.61 | 0.58% | 365 |
| May 6, 2026 | 71.59 | 71.59 | 71.15 | 71.20 | 71.20 | -0.96% | 25 |
| May 5, 2026 | 67.92 | 71.89 | 67.92 | 71.89 | 71.89 | 5.85% | 160 |
| May 4, 2026 | 68.02 | 72.70 | 66.25 | 67.92 | 67.92 | -6.96% | 436 |
| Apr 29, 2026 | 70.36 | 73.00 | 70.36 | 73.00 | 73.00 | 3.44% | 41 |
| Apr 28, 2026 | 73.99 | 73.99 | 70.00 | 70.57 | 70.57 | -4.62% | 246 |
| Apr 27, 2026 | 74.00 | 74.00 | 73.99 | 73.99 | 73.99 | -0.79% | 14 |
| Apr 24, 2026 | 70.50 | 74.64 | 65.70 | 74.58 | 74.58 | -0.49% | 3,923 |
| Apr 23, 2026 | 76.01 | 76.11 | 70.01 | 74.95 | 74.95 | -2.99% | 427 |
| Apr 22, 2026 | 67.80 | 83.40 | 66.00 | 77.26 | 77.26 | 6.64% | 6,146 |
| Apr 21, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - | 101 |
| Apr 20, 2026 | 72.58 | 72.58 | 65.32 | 72.45 | 72.45 | -0.18% | 522 |
| Apr 17, 2026 | 71.50 | 84.95 | 66.00 | 72.58 | 72.58 | 1.51% | 147 |
| Apr 16, 2026 | 71.93 | 72.50 | 71.50 | 71.50 | 71.50 | -0.07% | 146 |
| Apr 15, 2026 | 57.05 | 72.85 | 57.05 | 71.55 | 71.55 | 6.79% | 930 |
| Apr 13, 2026 | 68.06 | 68.34 | 67.00 | 67.00 | 67.00 | -1.08% | 2,101 |
| Apr 10, 2026 | 72.90 | 72.90 | 66.11 | 67.73 | 67.73 | -7.09% | 1,682 |
| Apr 9, 2026 | 75.73 | 75.73 | 65.00 | 72.90 | 72.90 | -3.74% | 4,061 |
| Apr 8, 2026 | 70.00 | 76.10 | 65.55 | 75.73 | 75.73 | 8.19% | 30 |
| Apr 6, 2026 | 71.99 | 72.00 | 70.00 | 70.00 | 70.00 | 3.38% | 524 |
| Apr 2, 2026 | 74.85 | 74.85 | 63.16 | 67.71 | 67.71 | -2.81% | 170 |
| Apr 1, 2026 | 72.00 | 72.00 | 69.44 | 69.67 | 69.67 | 2.35% | 11 |
| Mar 30, 2026 | 68.01 | 69.38 | 68.00 | 68.07 | 68.07 | -1.99% | 244 |
| Mar 27, 2026 | 65.01 | 74.90 | 64.94 | 69.45 | 69.45 | 0.67% | 131 |
| 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 |