Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 470.15
-25.60 (-5.16%)
At close: Sep 19, 2025
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 436.95 | 496.55 | 436.95 | 470.45 | 467.49 | 7.72% | 234,108 |
| Aug 14, 2025 | 430.05 | 438.75 | 430.05 | 436.75 | 434.01 | 0.88% | 3,758 |
| Aug 13, 2025 | 437.00 | 438.80 | 431.20 | 432.95 | 430.23 | -0.15% | 22,165 |
| Aug 12, 2025 | 439.95 | 440.50 | 431.00 | 433.60 | 430.87 | -0.62% | 18,918 |
| Aug 11, 2025 | 430.55 | 437.30 | 429.75 | 436.30 | 433.56 | -0.23% | 13,322 |
| Aug 8, 2025 | 450.25 | 451.85 | 434.15 | 437.30 | 434.55 | -2.88% | 3,951 |
| Aug 7, 2025 | 432.05 | 457.00 | 432.00 | 450.25 | 447.42 | 2.91% | 41,945 |
| Aug 6, 2025 | 432.25 | 439.80 | 428.00 | 437.50 | 434.75 | 0.34% | 23,793 |
| Aug 5, 2025 | 441.35 | 445.20 | 435.00 | 436.00 | 433.26 | -1.66% | 18,044 |
| Aug 4, 2025 | 441.20 | 445.50 | 433.60 | 443.35 | 440.56 | -0.21% | 23,328 |
| Aug 1, 2025 | 444.20 | 461.60 | 437.00 | 444.30 | 441.51 | -2.17% | 37,875 |
| Jul 31, 2025 | 470.25 | 474.95 | 440.00 | 454.15 | 451.30 | -5.96% | 58,394 |
| Jul 30, 2025 | 483.00 | 486.90 | 477.25 | 482.95 | 479.91 | 0.11% | 20,494 |
| Jul 29, 2025 | 477.15 | 489.00 | 470.95 | 482.40 | 479.37 | 0.68% | 12,607 |
| Jul 28, 2025 | 487.60 | 491.35 | 475.25 | 479.15 | 476.14 | -0.53% | 27,688 |
| Jul 25, 2025 | 496.45 | 501.60 | 477.90 | 481.70 | 478.67 | -2.96% | 30,514 |
| Jul 24, 2025 | 496.10 | 501.80 | 490.45 | 496.40 | 493.28 | 0.12% | 7,811 |
| Jul 23, 2025 | 499.70 | 501.25 | 495.00 | 495.80 | 492.68 | -1.04% | 13,611 |
| Jul 22, 2025 | 498.20 | 503.40 | 495.30 | 501.00 | 497.85 | 0.68% | 10,190 |
| Jul 21, 2025 | 508.45 | 508.45 | 495.85 | 497.60 | 494.47 | -2.13% | 35,565 |
| Jul 18, 2025 | 515.05 | 517.65 | 505.15 | 508.45 | 505.25 | -0.88% | 34,842 |
| Jul 17, 2025 | 494.55 | 517.00 | 494.55 | 512.95 | 509.73 | 3.76% | 32,331 |
| Jul 16, 2025 | 490.75 | 497.25 | 490.75 | 494.35 | 491.24 | -0.03% | 9,324 |
| Jul 15, 2025 | 497.50 | 499.70 | 491.60 | 494.50 | 491.39 | 0.85% | 26,157 |
| Jul 14, 2025 | 500.85 | 500.85 | 488.55 | 490.35 | 487.27 | -1.97% | 16,439 |
| Jul 11, 2025 | 517.80 | 517.80 | 497.50 | 500.20 | 497.06 | -3.40% | 22,486 |
| Jul 10, 2025 | 499.40 | 522.95 | 498.10 | 517.80 | 514.55 | 3.61% | 179,052 |
| Jul 9, 2025 | 495.95 | 506.70 | 490.25 | 499.75 | 496.61 | 0.76% | 37,454 |