Relaxo Footwears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	367.10	367.10	356.00	359.90	359.90	-2.00%	15,451
Feb 12, 2026	365.05	370.25	365.05	367.25	367.25	-0.88%	2,060
Feb 11, 2026	372.85	373.40	368.85	370.50	370.50	-0.60%	4,715
Feb 10, 2026	370.10	379.15	368.15	372.75	372.75	0.38%	23,292
Feb 9, 2026	369.55	374.70	360.00	371.35	371.35	0.56%	41,522
Feb 6, 2026	365.50	375.05	365.50	369.30	369.30	-1.16%	11,624
Feb 5, 2026	375.50	377.45	370.00	373.65	373.65	-0.51%	6,489
Feb 4, 2026	382.00	382.05	372.65	375.55	375.55	-1.29%	9,422
Feb 3, 2026	400.00	401.00	378.10	380.45	380.45	-0.25%	15,784
Feb 2, 2026	379.70	384.90	370.90	381.40	381.40	0.45%	10,867
Feb 1, 2026	372.05	397.70	372.05	379.70	379.70	-3.42%	25,860
Jan 30, 2026	370.50	404.45	364.30	393.15	393.15	6.11%	6,592
Jan 29, 2026	379.45	379.45	367.45	370.50	370.50	-2.28%	3,849
Jan 28, 2026	375.00	382.40	371.80	379.15	379.15	3.47%	14,923
Jan 27, 2026	360.10	373.35	359.65	366.45	366.45	2.59%	3,661
Jan 23, 2026	360.00	369.40	355.00	357.20	357.20	-2.18%	10,893
Jan 22, 2026	357.05	369.25	357.05	365.15	365.15	1.29%	12,129
Jan 21, 2026	363.05	371.65	355.40	360.50	360.50	-1.23%	17,437
Jan 20, 2026	375.00	377.75	362.15	365.00	365.00	-3.25%	28,411
Jan 19, 2026	385.00	386.20	375.20	377.25	377.25	-2.83%	7,934
Jan 16, 2026	390.60	394.15	386.05	388.25	388.25	-1.36%	11,214
Jan 14, 2026	390.05	398.95	390.05	393.60	393.60	-0.44%	752
Jan 13, 2026	391.40	396.95	391.40	395.35	395.35	0.36%	7,148
Jan 12, 2026	399.25	399.25	390.00	393.95	393.95	-1.57%	8,509
Jan 9, 2026	398.10	401.95	393.05	400.25	400.25	0.16%	3,301
Jan 8, 2026	401.20	402.80	398.00	399.60	399.60	-0.55%	4,494
Jan 7, 2026	396.05	404.35	396.05	401.80	401.80	-0.62%	3,240
Jan 6, 2026	404.00	406.75	401.50	404.30	404.30	-0.47%	3,298
Jan 5, 2026	399.45	408.95	399.45	406.20	406.20	0.54%	11,795
Jan 2, 2026	402.50	405.40	400.85	404.00	404.00	0.40%	3,108
Jan 1, 2026	400.35	407.35	400.35	402.40	402.40	-0.45%	3,442
Dec 31, 2025	400.00	406.40	400.00	404.20	404.20	0.91%	9,265
Dec 30, 2025	401.35	403.00	399.80	400.55	400.55	-0.58%	1,667
Dec 29, 2025	401.40	405.00	399.45	402.90	402.90	-0.09%	9,074
Dec 26, 2025	405.70	405.70	402.00	403.25	403.25	-0.60%	7,471
Dec 24, 2025	402.50	409.15	402.45	405.70	405.70	0.80%	2,224
Dec 23, 2025	403.00	405.90	400.45	402.50	402.50	-	10,796
Dec 22, 2025	414.95	414.95	400.65	402.50	402.50	0.04%	12,603
Dec 19, 2025	401.90	404.40	400.00	402.35	402.35	0.12%	2,226
Dec 18, 2025	401.10	403.20	394.55	401.85	401.85	0.19%	5,692
Dec 17, 2025	401.10	402.55	399.00	401.10	401.10	0.04%	2,373
Dec 16, 2025	404.40	406.00	400.25	400.95	400.95	-0.85%	7,302
Dec 15, 2025	401.10	410.30	401.10	404.40	404.40	-0.32%	9,287
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