Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 360.50
-4.50 (-1.23%)
At close: Jan 21, 2026
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |