Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 259.65
+21.75 (9.14%)
At close: Apr 1, 2026
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 238.35 | 264.00 | 238.35 | 259.65 | 259.65 | 9.14% | 26,726 |
| Mar 30, 2026 | 243.90 | 248.00 | 236.55 | 237.90 | 237.90 | -4.80% | 76,961 |
| Mar 27, 2026 | 265.00 | 265.60 | 248.05 | 249.90 | 249.90 | -5.93% | 15,206 |
| Mar 25, 2026 | 259.00 | 270.55 | 259.00 | 265.65 | 265.65 | 2.81% | 13,274 |
| Mar 24, 2026 | 258.50 | 262.30 | 252.00 | 258.40 | 258.40 | 1.15% | 36,058 |
| Mar 23, 2026 | 269.45 | 270.40 | 253.00 | 255.45 | 255.45 | -6.84% | 56,300 |
| Mar 20, 2026 | 272.70 | 277.90 | 270.50 | 274.20 | 274.20 | 0.61% | 5,333 |
| Mar 19, 2026 | 279.05 | 280.00 | 271.30 | 272.55 | 272.55 | -4.59% | 36,705 |
| Mar 18, 2026 | 276.45 | 287.85 | 274.45 | 285.65 | 285.65 | 3.63% | 37,778 |
| Mar 17, 2026 | 289.40 | 289.40 | 273.00 | 275.65 | 275.65 | -3.84% | 28,484 |
| Mar 16, 2026 | 294.90 | 296.20 | 281.55 | 286.65 | 286.65 | -2.76% | 30,325 |
| Mar 13, 2026 | 300.00 | 304.40 | 294.00 | 294.80 | 294.80 | -2.69% | 19,157 |
| Mar 12, 2026 | 301.05 | 307.40 | 298.60 | 302.95 | 302.95 | -0.54% | 5,914 |
| Mar 11, 2026 | 310.30 | 317.45 | 303.40 | 304.60 | 304.60 | -1.10% | 23,225 |
| Mar 10, 2026 | 312.00 | 315.45 | 307.25 | 308.00 | 308.00 | -0.84% | 5,291 |
| Mar 9, 2026 | 318.05 | 321.10 | 309.00 | 310.60 | 310.60 | -3.51% | 18,611 |
| Mar 6, 2026 | 323.30 | 327.25 | 321.00 | 321.90 | 321.90 | -0.40% | 10,253 |
| Mar 5, 2026 | 328.00 | 329.00 | 320.30 | 323.20 | 323.20 | -1.04% | 14,827 |
| Mar 4, 2026 | 321.25 | 328.60 | 321.25 | 326.60 | 326.60 | -1.39% | 20,812 |
| Mar 2, 2026 | 339.95 | 342.55 | 320.75 | 331.20 | 331.20 | -4.79% | 11,633 |
| Feb 27, 2026 | 353.05 | 354.20 | 344.65 | 347.85 | 347.85 | -1.79% | 10,173 |
| Feb 26, 2026 | 354.05 | 355.80 | 351.05 | 354.20 | 354.20 | 0.18% | 1,980 |
| Feb 25, 2026 | 352.00 | 356.00 | 351.25 | 353.55 | 353.55 | 0.13% | 9,392 |
| Feb 24, 2026 | 356.40 | 356.40 | 350.35 | 353.10 | 353.10 | -0.95% | 3,005 |
| Feb 23, 2026 | 357.05 | 358.20 | 354.60 | 356.50 | 356.50 | -0.06% | 2,437 |
| Feb 20, 2026 | 361.90 | 365.25 | 355.20 | 356.70 | 356.70 | -2.22% | 3,494 |
| Feb 19, 2026 | 366.10 | 369.25 | 363.10 | 364.80 | 364.80 | -2.08% | 8,020 |
| Feb 18, 2026 | 368.00 | 374.90 | 366.75 | 372.55 | 372.55 | 1.24% | 3,667 |
| Feb 17, 2026 | 354.95 | 369.90 | 352.00 | 368.00 | 368.00 | 3.69% | 13,051 |
| Feb 16, 2026 | 356.05 | 359.45 | 351.50 | 354.90 | 354.90 | -1.39% | 15,878 |
| 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 |