Relic Technologies share price history

BSE: 511712FinanceSmall Cap

Relic Technologies Ltd. · Face value ₹10 · Listed Mar 1995

₹65.97₹8.68 (11.63%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹74.65.

30 Oct: open ₹75.99, high ₹75.99, low ₹63.01

52-week range of traded prices to 30 Oct 2026

₹52.02Low, 21 Jul 2026₹91.45High, 2 Sep 2026

Under BSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹37 Cr3,616th largest listed
P/E: Earlier quarters restated in the year
P/B: 2.43
Dividend yield: Nonein the last 12 months
ROCE: −35.3%
Debt to equity: 0.12
Volume, BSE: 2,010

Relic Technologies share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Relic Technologies' share price is on record from 2 Jan 2007, when it closed at ₹14.67, to 30 Oct 2026. Its highest close was ₹89.69 on 3 Sep 2025 and its lowest ₹4.76 on 27 Jan 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	65.97	−16.2%	84.99	57.00	78.73	91.45	52.02	1,46,941
2025	78.73	+240.4%	89.69	21.62	24.27	93.96	21.50	5,59,475
2024	23.13	+37.7%	23.13	14.00	16.50	23.90	12.07	6,03,854
2023	16.80	−37.2%	28.00	15.51	26.75	28.00	14.94	1,80,116
2022	26.75	+23.2%	30.30	16.10	22.75	31.30	16.10	1,97,465
2021	21.71	+93.3%	21.71	9.98	11.20	21.71	9.95	1,92,700
2020	11.23	−28.4%	17.90	9.75	15.70	17.90	9.75	55,089
2019	15.68	+47.9%	16.30	6.70	10.07	16.30	6.70	15,161
2018	10.60	−22.1%	14.26	10.40	13.05	14.26	10.40	7,947
2017	13.60	−9.3%	15.22	12.10	15.70	15.70	12.10	82,339
2016	15.00	+7.3%	19.25	11.44	14.67	19.25	11.44	3,29,720
2015	13.98	+94.7%	17.78	6.62	7.07	17.78	6.62	1,52,584
2014	7.18	+18.5%	11.80	5.44	6.36	11.80	5.42	1,06,478
2013	6.06	−39.7%	13.29	5.86	10.55	13.53	5.86	4,78,632
2012	10.05	+37.7%	10.05	5.28	7.05	10.05	5.10	1,12,396
2011	7.30	−15.4%	9.88	6.10	8.22	10.68	5.84	2,83,536
2010	8.63	+20.7%	15.35	7.26	7.50	15.48	7.10	9,02,353
2009	7.15	+26.1%	8.65	4.76	5.69	8.65	4.55	1,87,864
2008	5.67	−62.0%	19.02	5.40	15.66	19.97	5.14	4,32,455
2007	14.92	–	16.87	7.35	15.73	17.71	7.14	13,59,673

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 18 Feb 2019. 2018 is from its first session, 23 Feb 2018. The close is the year's last trade for 2019 (9 Dec 2019), 2018 (26 Nov 2018) and 2017 (24 Nov 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	65.97	−7.1%	74.00	75.99	58.55	10,761
Sep 2026	71.05	−6.5%	75.99	91.45	60.00	17,616
Aug 2026	76.00	+33.3%	57.00	87.95	56.00	16,505
Jul 2026	57.00	−10.2%	63.52	79.95	52.02	4,942
Jun 2026	63.50	−15.0%	74.65	88.00	60.00	11,095
May 2026	74.70	+2.3%	68.02	78.00	61.10	9,252
Apr 2026	73.00	+7.2%	72.00	84.95	57.05	21,222
Mar 2026	68.07	+0.8%	66.18	87.00	58.20	14,619
Feb 2026	67.53	−17.6%	86.00	87.80	66.40	30,130
Jan 2026	81.92	+4.1%	78.73	83.08	71.16	10,799
Dec 2025	78.73	−2.4%	76.62	84.00	70.30	17,199
Oct 2025	80.65	0.0%	83.80	86.55	72.58	14,451
Sep 2025	80.64	+4.1%	81.37	93.96	76.00	20,721
Aug 2025	77.50	−6.9%	81.59	81.59	75.70	17,585
Jul 2025	83.25	+16.4%	72.00	93.63	68.00	58,836
Jun 2025	71.54	−2.1%	73.10	77.00	64.84	27,333
May 2025	73.09	−5.6%	81.29	81.29	63.65	43,423
Apr 2025	77.42	+8.1%	73.03	77.48	64.19	78,079
Mar 2025	71.60	+45.4%	50.23	71.60	50.23	1,45,250
Feb 2025	49.25	+48.2%	33.89	49.25	33.89	34,793
Jan 2025	33.23	+43.7%	24.27	33.23	21.50	1,01,805
Dec 2024	23.13	+23.0%	18.80	23.90	17.00	59,598
Nov 2024	18.81	+25.5%	13.55	21.13	13.55	1,28,732
Oct 2024	14.99	−0.4%	15.05	16.15	12.07	22,524
Sep 2024	15.05	+0.3%	15.00	16.80	13.81	53,817
Aug 2024	15.00	−2.6%	15.40	18.75	14.11	51,237
Jul 2024	15.40	+3.0%	14.95	16.39	14.25	37,789
Jun 2024	14.95	−8.0%	16.25	17.30	14.42	41,338
May 2024	16.25	−7.1%	17.49	18.35	15.16	19,938
Apr 2024	17.49	+16.6%	17.60	18.65	15.05	17,722
Mar 2024	15.00	−11.8%	17.01	18.50	14.61	40,303
Feb 2024	17.01	−10.0%	18.15	20.00	16.56	63,566
Jan 2024	18.89	+12.4%	16.50	20.65	16.00	67,290
Dec 2023	16.80	−1.2%	17.00	18.49	16.00	14,921
Nov 2023	17.00	−5.6%	17.01	19.50	15.51	17,357
Oct 2023	18.00	0.0%	18.00	18.75	14.97	23,498
Sep 2023	18.00	+0.3%	17.92	19.40	16.53	16,256
Aug 2023	17.94	−8.0%	20.45	20.45	15.98	20,906
Jul 2023	19.50	−8.6%	20.30	20.30	15.21	12,609
Jun 2023	21.33	−2.8%	21.93	22.38	20.00	1,100
May 2023	21.95	+25.5%	17.49	24.23	14.94	10,311
Apr 2023	17.49	−2.9%	18.02	18.80	15.44	3,703
Mar 2023	18.02	−1.5%	17.39	21.15	17.17	1,036
Feb 2023	18.30	−13.5%	21.15	23.00	17.95	2,256
Jan 2023	21.15	−20.9%	26.75	28.00	19.50	56,163
Dec 2022	26.75	+7.4%	26.00	28.50	24.25	9,043
Nov 2022	24.90	−1.0%	25.15	26.40	22.05	12,090
Oct 2022	25.15	−2.9%	24.90	27.50	21.25	7,246
Sep 2022	25.90	−2.3%	26.45	26.90	23.35	23,476
Aug 2022	26.50	−1.9%	26.95	28.95	26.50	1,996
Jul 2022	27.00	+48.8%	18.15	27.00	17.00	22,179
Jun 2022	18.15	+9.7%	16.55	18.15	16.10	6,967
May 2022	16.55	−3.5%	18.00	18.00	16.30	674
Apr 2022	17.15	−18.1%	20.90	21.40	17.15	12,981
Mar 2022	20.95	+7.2%	20.50	21.20	16.90	14,432
Feb 2022	19.55	−15.2%	24.20	24.20	17.35	45,093
Jan 2022	23.05	+6.2%	22.75	31.30	22.40	41,288
Dec 2021	21.71	+46.2%	15.13	21.71	13.00	41,671
Nov 2021	14.85	+3.1%	13.68	15.59	12.65	16,950
Oct 2021	14.40	+7.0%	14.13	14.60	11.50	15,782
Sep 2021	13.46	+12.0%	12.62	15.30	12.19	34,987
Aug 2021	12.02	+9.8%	10.50	13.65	9.95	9,455
Jul 2021	10.95	−14.5%	13.40	14.81	10.95	7,439
Jun 2021	12.80	−4.8%	12.80	14.70	11.80	32,095
May 2021	13.44	−3.8%	13.97	13.97	12.80	2,584
Apr 2021	13.97	0.0%	14.00	14.00	13.97	286
Mar 2021	13.97	+6.7%	13.74	14.00	13.35	1,134
Feb 2021	13.09	+3.8%	13.24	15.30	13.00	9,618
Jan 2021	12.61	+12.3%	11.20	14.16	11.11	20,699
Dec 2020	11.23	+5.4%	10.33	11.29	10.20	5,856
Nov 2020	10.65	+9.2%	10.20	10.71	10.20	428
Oct 2020	9.75	−45.5%	17.05	17.45	9.75	7,798
Sep 2020	17.90	+25.2%	14.50	17.90	14.50	34,065
Aug 2020	14.30	+9.2%	13.65	14.30	13.00	5,224
Jul 2020	13.09	−6.3%	13.97	13.97	13.09	57
Jun 2020	13.97	−6.2%	14.90	14.90	13.97	1,520
May 2020	14.90	0.0%	14.90	14.90	14.90	1
Apr 2020	14.90	−5.1%	15.70	15.70	14.90	66
Mar 2020	15.70	0.0%	15.70	15.70	15.70	24
Jan 2020	15.70	+0.1%	15.70	15.70	15.70	50
Dec 2019	15.68	+4.9%	14.95	15.69	14.95	44
Nov 2019	14.95	−4.8%	15.00	15.70	14.95	73
Oct 2019	15.70	−1.9%	16.00	16.30	15.70	110
Sep 2019	16.00	+9.2%	14.65	16.04	14.65	667
Aug 2019	14.65	+29.1%	11.91	14.65	11.80	870
Jul 2019	11.35	+29.7%	9.16	11.35	9.00	1,214
Jun 2019	8.75	+13.0%	7.76	8.75	7.76	2,394
May 2019	7.74	+11.5%	7.28	7.74	6.70	3,216
Apr 2019	6.94	−14.6%	8.53	8.95	6.94	983
Mar 2019	8.13	−6.0%	8.60	9.00	8.13	5,038
Feb 2019	8.65	−18.4%	10.07	10.07	8.65	552
Nov 2018	10.60	−2.8%	10.60	10.60	10.60	900
Oct 2018	10.90	−9.2%	12.00	12.00	10.40	1,119
Sep 2018	12.00	−0.8%	12.00	12.00	12.00	746
Mar 2018	12.10	−10.7%	13.04	13.04	12.10	2,422
Feb 2018	13.55	−0.4%	13.05	14.26	13.05	2,760
Nov 2017	13.60	+4.6%	13.00	13.60	13.00	755
May 2017	13.00	+7.4%	12.65	13.25	12.10	2,694
Apr 2017	12.10	−16.6%	15.22	15.22	12.10	17,039
Mar 2017	14.50	−3.3%	14.25	15.05	13.35	50,179
Feb 2017	15.00	−0.3%	14.35	15.00	14.35	274
Jan 2017	15.05	+0.3%	15.70	15.70	13.65	11,398
Dec 2016	15.00	−4.8%	15.00	15.00	13.15	3,919
Nov 2016	15.75	−14.2%	19.25	19.25	15.75	1,290
Oct 2016	18.35	+5.2%	17.45	18.35	16.50	12,066
Sep 2016	17.45	0.0%	16.65	17.45	15.85	30,703
Aug 2016	17.45	+11.9%	15.60	17.45	14.90	40,018
Jul 2016	15.60	+8.6%	13.65	16.28	11.74	5,645
Jun 2016	14.36	+2.6%	13.30	17.01	13.30	27,960
May 2016	14.00	−5.7%	14.11	14.70	13.30	55,675
Apr 2016	14.85	−6.0%	15.05	16.65	13.40	13,800
Mar 2016	15.80	+13.7%	14.59	17.48	12.61	95,554
Feb 2016	13.90	+16.8%	12.49	13.90	11.44	11,051
Jan 2016	11.90	−14.9%	14.67	16.97	11.90	32,039
Dec 2015	13.98	+7.5%	13.65	13.98	13.65	2,776
Nov 2015	13.00	+30.0%	10.50	13.00	10.50	12,506
Oct 2015	10.00	+14.4%	9.17	11.36	9.17	4,895
Sep 2015	8.74	+15.0%	7.25	9.22	7.25	1,500
Aug 2015	7.60	−5.0%	7.60	7.60	7.60	100
Jul 2015	8.00	+1.7%	8.00	8.00	8.00	1,026
Jun 2015	7.87	+7.1%	7.50	7.87	7.50	230
May 2015	7.35	+1.4%	6.95	7.35	6.62	11,999
Apr 2015	7.25	−3.3%	7.50	7.50	7.25	6,500
Mar 2015	7.50	−40.2%	11.93	11.93	7.50	40,198
Feb 2015	12.55	−3.1%	13.59	17.78	12.55	55,217
Jan 2015	12.95	+80.4%	7.07	13.12	7.07	15,637
Dec 2014	7.18	−32.3%	10.07	10.07	6.46	41,509
Nov 2014	10.60	−6.2%	11.80	11.80	9.62	420
Oct 2014	11.30	+40.2%	7.66	11.30	7.66	8,625
Sep 2014	8.06	−21.1%	9.71	9.71	7.17	27,979
Aug 2014	10.22	−4.9%	10.22	10.22	10.22	21
Jul 2014	10.75	+19.4%	9.45	10.75	9.45	1,045
Jun 2014	9.00	+16.9%	7.32	9.32	7.32	3,071
May 2014	7.70	+28.1%	5.77	7.71	5.42	5,988
Apr 2014	6.01	+4.5%	6.03	6.03	5.46	7,400
Mar 2014	5.75	0.0%	6.03	6.30	5.75	2,306
Feb 2014	5.75	+1.6%	5.94	5.99	5.44	1,313
Jan 2014	5.66	−6.6%	6.36	6.36	5.66	6,801
Dec 2013	6.06	−10.9%	6.48	7.12	6.06	1,733
Nov 2013	6.80	+10.6%	6.45	7.08	6.45	5,099
Oct 2013	6.15	+1.7%	6.00	6.77	5.86	17,310
Sep 2013	6.05	−20.6%	7.24	7.24	6.05	5,252
Aug 2013	7.62	−14.2%	8.44	8.44	7.62	4,542
Jul 2013	8.88	−23.5%	11.03	11.03	8.58	1,650
May 2013	11.61	−5.0%	11.61	11.61	11.61	494
Apr 2013	12.22	−2.9%	11.96	12.25	11.64	3,065
Mar 2013	12.58	+44.6%	8.87	12.60	7.73	2,19,842
Feb 2013	8.70	−20.3%	10.70	10.70	8.45	65,796
Jan 2013	10.91	+8.6%	10.55	13.53	10.55	1,53,849
Dec 2012	10.05	+77.9%	5.42	10.05	5.42	29,542
Nov 2012	5.65	−35.4%	8.32	8.32	5.37	31,993
Oct 2012	8.75	+15.6%	7.20	8.75	7.17	1,731
Sep 2012	7.57	+2.4%	7.03	8.37	6.83	6,257
Aug 2012	7.39	+26.5%	5.55	7.89	5.10	4,231
Jul 2012	5.84	−12.7%	6.36	6.95	5.32	11,499
Jun 2012	6.69	−7.3%	7.54	7.54	5.80	3,297
May 2012	7.22	−7.7%	8.03	8.43	6.89	1,116
Apr 2012	7.82	+44.5%	5.68	7.82	5.44	4,882
Mar 2012	5.41	−16.9%	6.19	6.82	5.41	15,501
Feb 2012	6.51	−2.8%	6.81	6.81	6.38	715
Jan 2012	6.70	−8.2%	7.05	7.40	6.70	1,632
Dec 2011	7.30	−1.4%	7.70	8.15	7.30	10,003
Nov 2011	7.40	+15.6%	6.72	7.77	6.72	21,758
Oct 2011	6.40	+4.2%	5.84	6.96	5.84	21,175
Sep 2011	6.14	−9.7%	7.00	7.49	6.14	1,391
Aug 2011	6.80	−13.4%	7.15	8.62	6.01	21,378
Jul 2011	7.85	−7.5%	8.11	9.22	6.81	14,787
Jun 2011	8.49	+6.1%	8.75	9.90	7.42	31,671
May 2011	8.00	+14.3%	7.00	8.47	6.37	34,811
Apr 2011	7.00	−12.5%	7.51	8.43	6.80	55,200
Mar 2011	8.00	+3.6%	8.48	9.09	6.78	22,746
Feb 2011	7.72	−13.3%	8.07	10.68	7.35	6,244
Jan 2011	8.90	+3.1%	8.22	9.79	7.46	42,372
Dec 2010	8.63	+10.1%	7.85	10.10	7.33	38,567
Nov 2010	7.84	−12.2%	8.14	10.54	7.18	46,671
Oct 2010	8.93	+2.5%	8.50	11.00	8.31	39,567
Sep 2010	8.71	−11.8%	9.40	11.45	7.76	50,848
Aug 2010	9.88	−4.9%	10.89	11.50	8.88	16,938
Jul 2010	10.39	−25.3%	14.48	14.90	9.88	1,16,548
Jun 2010	13.90	+15.8%	11.41	14.40	10.84	69,262
May 2010	12.00	−5.1%	13.26	15.48	12.00	53,256
Apr 2010	12.64	−0.7%	13.35	13.40	10.39	56,069
Mar 2010	12.73	+10.8%	11.50	13.96	11.00	46,582
Feb 2010	11.49	−17.2%	14.40	14.66	11.49	1,03,987
Jan 2010	13.88	+94.1%	7.50	14.19	7.10	2,64,058
Dec 2009	7.15	+4.4%	7.00	7.90	6.31	26,833
Nov 2009	6.85	−8.8%	7.00	8.45	6.36	21,834
Oct 2009	7.51	+17.3%	7.04	8.65	6.25	11,792
Sep 2009	6.40	−6.8%	7.57	8.42	6.38	14,886
Aug 2009	6.87	−10.2%	7.45	8.29	6.86	37,405
Jul 2009	7.65	+26.4%	6.00	8.10	6.00	25,493
Jun 2009	6.05	−14.5%	7.20	8.00	5.77	15,079
May 2009	7.08	−11.3%	8.34	8.34	6.67	17,801
Apr 2009	7.98	−5.7%	8.04	8.04	7.64	825
Mar 2009	8.46	+21.7%	7.22	8.46	7.22	311
Feb 2009	6.95	+46.0%	4.98	6.95	4.55	5,315
Jan 2009	4.76	−16.0%	5.69	6.22	4.75	10,290
Dec 2008	5.67	−9.7%	6.28	6.28	5.14	10,770
Nov 2008	6.28	−15.8%	7.09	7.40	6.28	126
Oct 2008	7.46	−6.2%	7.78	7.78	7.46	754
Sep 2008	7.95	−8.8%	8.30	9.80	7.68	19,651
Aug 2008	8.72	+24.6%	7.00	9.92	6.80	14,954
Jul 2008	7.00	−4.1%	6.95	7.66	6.02	20,568
Jun 2008	7.30	−22.3%	8.94	9.45	7.30	24,844
May 2008	9.40	−11.7%	10.14	10.59	8.00	13,866
Apr 2008	10.65	+43.9%	7.04	12.50	7.04	25,665
Mar 2008	7.40	−24.9%	9.85	9.95	6.72	35,938
Feb 2008	9.85	−18.9%	11.78	13.49	9.32	27,175
Jan 2008	12.14	−18.6%	15.66	19.97	12.12	2,38,144
Dec 2007	14.92	+19.2%	11.90	15.29	11.90	1,64,191
Nov 2007	12.52	−5.4%	13.55	17.71	11.90	1,58,387
Oct 2007	13.24	−8.8%	13.90	14.75	9.25	1,67,112
Sep 2007	14.51	+71.3%	8.89	15.65	7.56	3,94,650
Aug 2007	8.47	−3.8%	8.50	9.20	7.46	28,520
Jul 2007	8.80	−1.9%	9.25	10.67	8.02	66,777
Jun 2007	8.97	−7.5%	9.25	10.00	8.55	45,857
May 2007	9.70	+6.1%	9.59	10.69	7.90	58,130
Apr 2007	9.14	+6.3%	8.75	9.14	7.14	53,301
Mar 2007	8.60	−28.0%	11.40	12.10	8.13	15,667
Feb 2007	11.95	+13.3%	10.75	13.48	10.01	1,03,566
Jan 2007	10.55	–	15.73	15.73	9.65	1,03,515

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	75.99	75.99	63.01	65.97	68.69	2,010
29 Oct 2026	68.34	75.00	68.20	74.65	70.11	247
28 Oct 2026	64.15	71.90	60.25	69.73	65.43	4,257
27 Oct 2026	65.00	70.00	60.00	68.21	65.09	343
26 Oct 2026	66.31	66.31	65.00	65.00	–	6
23 Oct 2026	65.01	65.01	65.01	65.01	65.01	11
22 Oct 2026	69.00	69.85	58.55	64.96	65.62	774
21 Oct 2026	65.50	69.00	65.50	68.00	67.66	1,277
16 Oct 2026	66.50	66.50	65.01	65.01	–	99
15 Oct 2026	68.00	68.40	63.65	66.55	64.55	155
14 Oct 2026	69.99	69.99	68.60	68.60	–	19
13 Oct 2026	66.50	66.50	64.00	66.00	64.55	299
12 Oct 2026	70.00	70.00	66.50	66.50	67.42	112
9 Oct 2026	64.50	70.99	64.50	70.40	–	72
8 Oct 2026	61.22	63.55	61.22	63.51	–	93
7 Oct 2026	66.00	72.40	66.00	70.20	66.50	301
6 Oct 2026	72.50	72.50	61.36	63.91	66.31	157
5 Oct 2026	72.34	72.70	65.25	68.00	66.41	398
1 Oct 2026	74.00	74.00	71.99	71.99	72.65	131
30 Sep 2026	64.00	77.70	60.00	71.05	70.19	5,793
29 Sep 2026	64.80	64.80	64.80	64.80	64.80	352
28 Sep 2026	70.00	70.00	64.01	64.80	65.03	535

Prices in ₹ per share as traded, not adjusted.