Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 442.15
+1.40 (0.32%)
At close: Oct 30, 2025
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 440.15 | 443.50 | 437.25 | 442.15 | 442.15 | 0.32% | 3,208 |
| Oct 29, 2025 | 434.10 | 444.15 | 433.90 | 440.75 | 440.75 | 1.56% | 4,717 |
| Oct 28, 2025 | 432.70 | 441.90 | 432.70 | 434.00 | 434.00 | -0.16% | 7,222 |
| Oct 27, 2025 | 440.05 | 444.55 | 433.70 | 434.70 | 434.70 | -1.92% | 13,706 |
| Oct 24, 2025 | 441.75 | 445.50 | 439.05 | 443.20 | 443.20 | -0.07% | 3,835 |
| Oct 23, 2025 | 448.95 | 449.95 | 438.85 | 443.50 | 443.50 | 0.44% | 13,140 |
| Oct 21, 2025 | 434.40 | 445.00 | 434.00 | 441.55 | 441.55 | 1.65% | 12,779 |
| Oct 20, 2025 | 438.35 | 438.35 | 433.35 | 434.40 | 434.40 | -0.90% | 12,444 |
| Oct 17, 2025 | 435.05 | 440.45 | 435.05 | 438.35 | 438.35 | -0.42% | 4,393 |
| Oct 16, 2025 | 442.40 | 444.20 | 437.25 | 440.20 | 440.20 | -0.46% | 12,824 |
| Oct 15, 2025 | 427.20 | 455.00 | 422.85 | 442.25 | 442.25 | 3.52% | 35,845 |
| Oct 14, 2025 | 428.85 | 435.40 | 425.20 | 427.20 | 427.20 | -1.01% | 4,734 |
| Oct 13, 2025 | 433.55 | 437.20 | 430.00 | 431.55 | 431.55 | -0.72% | 21,314 |
| Oct 10, 2025 | 437.00 | 437.95 | 431.40 | 434.70 | 434.70 | -0.86% | 13,914 |
| Oct 9, 2025 | 438.05 | 444.35 | 436.15 | 438.45 | 438.45 | -0.84% | 5,083 |
| Oct 8, 2025 | 442.70 | 454.45 | 436.85 | 442.15 | 442.15 | 1.57% | 14,046 |
| Oct 7, 2025 | 439.50 | 440.20 | 434.45 | 435.30 | 435.30 | -1.09% | 7,601 |
| Oct 6, 2025 | 442.35 | 445.00 | 438.00 | 440.10 | 440.10 | -0.51% | 17,419 |
| Oct 3, 2025 | 445.60 | 448.00 | 440.05 | 442.35 | 442.35 | -0.73% | 30,435 |
| Oct 1, 2025 | 445.10 | 447.50 | 435.45 | 445.60 | 445.60 | -0.28% | 20,776 |
| Sep 30, 2025 | 448.45 | 450.30 | 438.00 | 446.85 | 446.85 | -0.15% | 10,513 |
| Sep 29, 2025 | 430.65 | 473.00 | 426.50 | 447.50 | 447.50 | 3.91% | 85,849 |
| Sep 26, 2025 | 433.05 | 435.15 | 421.05 | 430.65 | 430.65 | -1.11% | 10,419 |
| Sep 25, 2025 | 456.55 | 456.55 | 432.00 | 435.50 | 435.50 | -1.57% | 30,936 |
| Sep 24, 2025 | 457.00 | 457.80 | 440.80 | 442.45 | 442.45 | -2.70% | 10,706 |
| Sep 23, 2025 | 467.00 | 467.10 | 454.00 | 454.75 | 454.75 | -2.28% | 27,296 |
| Sep 22, 2025 | 466.50 | 474.70 | 460.90 | 465.35 | 465.35 | -1.02% | 34,142 |
| Sep 19, 2025 | 490.15 | 494.00 | 463.20 | 470.15 | 470.15 | -5.16% | 29,605 |
| Sep 18, 2025 | 499.40 | 502.50 | 492.55 | 495.75 | 495.75 | -0.72% | 16,204 |
| Sep 17, 2025 | 499.95 | 504.20 | 489.65 | 499.35 | 499.35 | 2.27% | 17,766 |
| Sep 16, 2025 | 481.05 | 491.45 | 479.20 | 488.25 | 488.25 | 1.56% | 6,962 |
| Sep 15, 2025 | 485.25 | 488.10 | 479.95 | 480.75 | 480.75 | -1.92% | 20,837 |
| Sep 12, 2025 | 490.05 | 494.60 | 486.20 | 490.15 | 490.15 | -0.80% | 6,855 |
| Sep 11, 2025 | 495.10 | 496.60 | 491.30 | 494.10 | 494.10 | 0.09% | 12,278 |
| Sep 10, 2025 | 493.05 | 502.40 | 491.30 | 493.65 | 493.65 | -0.19% | 6,115 |
| Sep 9, 2025 | 497.45 | 497.45 | 484.65 | 494.60 | 494.60 | 1.02% | 12,476 |
| Sep 8, 2025 | 497.55 | 506.10 | 486.65 | 489.60 | 489.60 | -1.43% | 8,974 |
| Sep 5, 2025 | 498.45 | 501.55 | 489.00 | 496.70 | 496.70 | -0.39% | 29,270 |
| Sep 4, 2025 | 520.05 | 531.45 | 493.00 | 498.65 | 498.65 | -0.29% | 142,512 |
| Sep 3, 2025 | 494.90 | 506.90 | 485.00 | 500.10 | 500.10 | 2.93% | 143,718 |
| Sep 2, 2025 | 490.55 | 495.50 | 479.75 | 485.85 | 485.85 | -1.11% | 52,695 |
| Sep 1, 2025 | 483.05 | 495.50 | 468.40 | 491.30 | 491.30 | 2.63% | 171,539 |
| Aug 29, 2025 | 450.00 | 489.10 | 450.00 | 478.70 | 478.70 | 7.01% | 144,280 |
| Aug 28, 2025 | 445.05 | 453.45 | 444.40 | 447.35 | 447.35 | -1.84% | 16,280 |
| Aug 26, 2025 | 468.35 | 468.35 | 453.25 | 455.75 | 455.75 | -2.03% | 4,581 |
| Aug 25, 2025 | 477.70 | 480.00 | 463.60 | 465.20 | 465.20 | -2.40% | 6,496 |
| Aug 22, 2025 | 477.05 | 480.30 | 472.00 | 476.65 | 476.65 | -0.97% | 12,511 |
| Aug 21, 2025 | 481.95 | 484.00 | 471.90 | 481.30 | 481.30 | 0.85% | 18,897 |
| Aug 20, 2025 | 473.70 | 484.15 | 473.70 | 477.25 | 474.25 | -1.00% | 90,527 |
| Aug 19, 2025 | 468.70 | 484.85 | 463.75 | 482.05 | 479.02 | 2.47% | 29,162 |