Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 406.20
-4.20 (-1.02%)
At close: Dec 11, 2025
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 406.25 | 410.00 | 404.00 | 405.70 | 405.70 | -0.12% | 2,983 |
| Dec 11, 2025 | 409.95 | 409.95 | 404.00 | 406.20 | 406.20 | -1.02% | 2,152 |
| Dec 10, 2025 | 420.85 | 421.85 | 406.30 | 410.40 | 410.40 | -2.44% | 3,210 |
| Dec 9, 2025 | 397.00 | 424.90 | 393.35 | 420.65 | 420.65 | 5.53% | 27,933 |
| Dec 8, 2025 | 404.00 | 406.55 | 395.95 | 398.60 | 398.60 | -1.15% | 5,968 |
| Dec 5, 2025 | 407.00 | 408.60 | 401.10 | 403.25 | 403.25 | -1.31% | 11,930 |
| Dec 4, 2025 | 406.90 | 410.00 | 404.50 | 408.60 | 408.60 | 0.63% | 3,733 |
| Dec 3, 2025 | 401.00 | 411.95 | 401.00 | 406.05 | 406.05 | -0.25% | 5,630 |
| Dec 2, 2025 | 406.15 | 409.95 | 404.05 | 407.05 | 407.05 | -0.49% | 10,272 |
| Dec 1, 2025 | 405.65 | 412.90 | 405.65 | 409.05 | 409.05 | -0.15% | 6,878 |
| Nov 28, 2025 | 406.55 | 411.80 | 406.55 | 409.65 | 409.65 | -0.17% | 13,287 |
| Nov 27, 2025 | 411.70 | 412.60 | 408.35 | 410.35 | 410.35 | -0.33% | 2,859 |
| Nov 26, 2025 | 401.05 | 413.55 | 401.05 | 411.70 | 411.70 | 2.78% | 19,183 |
| Nov 25, 2025 | 402.20 | 404.55 | 397.05 | 400.55 | 400.55 | -0.40% | 3,608 |
| Nov 24, 2025 | 406.00 | 409.05 | 400.10 | 402.15 | 402.15 | -1.40% | 5,731 |
| Nov 21, 2025 | 414.95 | 415.85 | 406.20 | 407.85 | 407.85 | -1.58% | 27,224 |
| Nov 20, 2025 | 415.00 | 415.75 | 410.70 | 414.40 | 414.40 | 0.13% | 11,550 |
| Nov 19, 2025 | 426.95 | 426.95 | 413.00 | 413.85 | 413.85 | -1.75% | 6,498 |
| Nov 18, 2025 | 428.95 | 433.35 | 420.10 | 421.20 | 421.20 | -1.52% | 5,441 |
| Nov 17, 2025 | 428.00 | 431.00 | 424.10 | 427.70 | 427.70 | 0.20% | 17,489 |
| Nov 14, 2025 | 421.70 | 430.30 | 417.05 | 426.85 | 426.85 | -0.71% | 29,978 |
| Nov 13, 2025 | 425.95 | 435.00 | 425.95 | 429.90 | 429.90 | -0.89% | 2,813 |
| Nov 12, 2025 | 440.10 | 440.10 | 429.15 | 433.75 | 433.75 | 0.52% | 2,342 |
| Nov 11, 2025 | 427.05 | 432.95 | 423.50 | 431.50 | 431.50 | 0.84% | 3,240 |
| Nov 10, 2025 | 432.05 | 432.60 | 427.00 | 427.90 | 427.90 | -0.85% | 11,870 |
| Nov 7, 2025 | 430.30 | 434.25 | 427.00 | 431.55 | 431.55 | -1.61% | 12,434 |
| Nov 6, 2025 | 427.05 | 439.65 | 427.05 | 438.60 | 438.60 | 1.32% | 3,574 |
| Nov 4, 2025 | 434.55 | 437.00 | 432.00 | 432.90 | 432.90 | -0.38% | 15,443 |
| Nov 3, 2025 | 432.95 | 437.55 | 432.95 | 434.55 | 434.55 | -0.32% | 3,252 |
| Oct 31, 2025 | 437.75 | 441.20 | 435.25 | 435.95 | 435.95 | -1.40% | 6,965 |
| 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 |