Relic Technologies Limited (BOM:511712)
India
· Delayed Price · Currency is INR 70.05
+0.05 (0.07%)
At close: Mar 10, 2026
Relic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 66.18 | 67.53 | 61.00 | 67.29 | 67.29 | -0.36% | 611 |
| Feb 27, 2026 | 69.30 | 69.95 | 66.40 | 67.53 | 67.53 | -8.31% | 753 |
| Feb 26, 2026 | 74.00 | 74.22 | 73.61 | 73.65 | 73.65 | -0.47% | 732 |
| Feb 25, 2026 | 75.50 | 82.00 | 70.20 | 74.00 | 74.00 | -3.88% | 996 |
| Feb 24, 2026 | 80.95 | 87.80 | 73.08 | 76.99 | 76.99 | -5.17% | 1,147 |
| Feb 23, 2026 | 79.30 | 87.80 | 79.30 | 81.19 | 81.19 | 0.36% | 48 |
| Feb 20, 2026 | 78.69 | 83.00 | 78.69 | 80.90 | 80.90 | 3.85% | 58 |
| Feb 19, 2026 | 79.08 | 84.00 | 71.00 | 77.90 | 77.90 | -1.00% | 1,882 |
| Feb 18, 2026 | 76.00 | 82.50 | 76.00 | 78.69 | 78.69 | 3.54% | 2,945 |
| Feb 17, 2026 | 76.70 | 77.01 | 76.00 | 76.00 | 76.00 | - | 31 |
| Feb 16, 2026 | 75.50 | 80.70 | 75.50 | 76.00 | 76.00 | -6.78% | 7,672 |
| Feb 13, 2026 | 79.93 | 83.99 | 74.00 | 81.53 | 81.53 | 2.00% | 2,582 |
| Feb 12, 2026 | 77.35 | 81.00 | 77.00 | 79.93 | 79.93 | 3.64% | 3,286 |
| Feb 11, 2026 | 79.62 | 79.62 | 75.00 | 77.12 | 77.12 | -2.86% | 883 |
| Feb 10, 2026 | 77.99 | 79.49 | 77.99 | 79.39 | 79.39 | 7.36% | 1,227 |
| Feb 9, 2026 | 73.52 | 79.50 | 73.52 | 73.95 | 73.95 | 1.22% | 396 |
| Feb 6, 2026 | 67.01 | 76.50 | 67.01 | 73.06 | 73.06 | -1.35% | 1,402 |
| Feb 5, 2026 | 79.99 | 80.00 | 74.00 | 74.06 | 74.06 | -5.27% | 711 |
| Feb 4, 2026 | 79.87 | 81.00 | 78.00 | 78.18 | 78.18 | -4.07% | 2,061 |
| Feb 3, 2026 | 76.72 | 81.50 | 76.72 | 81.50 | 81.50 | 0.93% | 1,048 |
| Feb 2, 2026 | 85.41 | 85.41 | 80.75 | 80.75 | 80.75 | -4.99% | 53 |
| Feb 1, 2026 | 86.00 | 86.00 | 77.83 | 84.99 | 84.99 | 3.75% | 217 |
| Jan 29, 2026 | 83.08 | 83.08 | 81.92 | 81.92 | 81.92 | 3.51% | 42 |
| Jan 28, 2026 | 75.60 | 79.38 | 71.83 | 79.14 | 79.14 | 4.68% | 527 |
| Jan 27, 2026 | 72.00 | 75.60 | 71.64 | 75.60 | 75.60 | 5.00% | 2,508 |
| Jan 23, 2026 | 75.00 | 78.50 | 71.25 | 72.00 | 72.00 | -4.00% | 1,301 |
| 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 |
| Sep 23, 2025 | 81.19 | 82.90 | 79.60 | 82.49 | 82.49 | 3.63% | 577 |
| Sep 22, 2025 | 83.00 | 83.00 | 78.64 | 79.60 | 79.60 | -3.83% | 601 |
| Sep 19, 2025 | 87.71 | 87.71 | 82.52 | 82.77 | 82.77 | -4.71% | 297 |
| Sep 18, 2025 | 87.54 | 87.54 | 80.00 | 86.86 | 86.86 | 4.17% | 672 |
| Sep 17, 2025 | 90.15 | 90.15 | 82.00 | 83.38 | 83.38 | -3.24% | 389 |
| Sep 16, 2025 | 80.75 | 89.23 | 80.75 | 86.17 | 86.17 | 1.39% | 664 |
| Sep 15, 2025 | 80.00 | 85.00 | 80.00 | 84.99 | 84.99 | 1.18% | 1,314 |
| Sep 12, 2025 | 76.00 | 84.00 | 76.00 | 84.00 | 84.00 | 5.00% | 1,090 |
| Sep 11, 2025 | 81.15 | 82.00 | 78.10 | 80.00 | 80.00 | -2.44% | 2,039 |
| Sep 10, 2025 | 82.00 | 83.13 | 81.25 | 82.00 | 82.00 | -3.53% | 1,112 |
| Sep 9, 2025 | 85.00 | 85.00 | 84.50 | 85.00 | 85.00 | -3.41% | 374 |