Relaxo Footwears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	377.65	378.15	365.05	366.45	366.45	-2.95%	18,620
Jul 15, 2026	395.95	395.95	375.65	377.60	377.60	-3.12%	29,037
Jul 14, 2026	397.35	399.25	387.50	389.75	389.75	-1.85%	14,426
Jul 13, 2026	394.00	406.50	390.15	397.10	397.10	0.58%	54,985
Jul 10, 2026	394.00	400.25	390.70	394.80	394.80	2.17%	18,213
Jul 9, 2026	383.25	398.50	383.25	386.40	386.40	0.34%	36,440
Jul 8, 2026	390.00	403.90	378.80	385.10	385.10	-1.96%	76,698
Jul 7, 2026	400.05	400.50	391.00	392.80	392.80	-1.96%	13,966
Jul 6, 2026	396.20	410.15	394.10	400.65	400.65	0.87%	42,821
Jul 3, 2026	411.60	411.60	396.00	397.20	397.20	-2.07%	37,251
Jul 2, 2026	420.75	420.75	403.55	405.60	405.60	-1.46%	32,599
Jul 1, 2026	404.50	424.00	398.55	411.60	411.60	1.47%	47,917
Jun 30, 2026	417.00	417.00	401.05	405.65	405.65	-3.32%	69,416
Jun 29, 2026	406.55	426.20	390.55	419.60	419.60	1.62%	389,270
Jun 25, 2026	376.05	422.65	376.00	412.90	412.90	12.02%	2,014,149
Jun 24, 2026	365.40	370.00	359.35	368.60	368.60	0.88%	18,266
Jun 23, 2026	356.30	371.35	355.85	365.40	365.40	2.68%	12,628
Jun 22, 2026	355.25	360.45	354.50	355.85	355.85	-0.06%	17,697
Jun 19, 2026	368.15	368.15	352.05	356.05	356.05	-3.30%	36,108
Jun 18, 2026	366.50	375.15	361.00	368.20	368.20	0.72%	42,772
Jun 17, 2026	352.00	367.20	349.90	365.55	365.55	4.38%	26,867
Jun 16, 2026	348.05	357.95	340.90	350.20	350.20	2.56%	9,865
Jun 15, 2026	343.00	353.50	340.10	341.45	341.45	-0.32%	11,751
Jun 12, 2026	337.00	345.00	337.00	342.55	342.55	1.66%	17,614
Jun 11, 2026	337.30	353.50	334.80	336.95	336.95	-2.78%	46,310
Jun 10, 2026	349.65	354.90	339.50	346.60	346.60	-0.10%	23,486
Jun 9, 2026	318.80	350.00	318.80	346.95	346.95	8.49%	88,720
Jun 8, 2026	325.05	329.95	318.30	319.80	319.80	-3.35%	23,382
Jun 5, 2026	337.55	345.10	328.00	330.90	330.90	-1.66%	11,087
Jun 4, 2026	340.55	344.35	335.10	336.50	336.50	-0.19%	17,323
Jun 3, 2026	323.00	347.15	323.00	337.15	337.15	2.70%	71,337
Jun 2, 2026	326.00	336.15	317.50	328.30	328.30	0.24%	20,959
Jun 1, 2026	346.85	346.85	325.65	327.50	327.50	-4.70%	70,306
May 29, 2026	315.25	358.00	310.00	343.65	343.65	13.85%	1,287,229
May 27, 2026	301.00	305.85	301.00	301.85	301.85	0.20%	3,750
May 26, 2026	302.35	307.45	298.75	301.25	301.25	0.87%	5,768
May 25, 2026	297.40	302.95	293.60	298.65	298.65	1.41%	14,371
May 22, 2026	293.75	296.50	292.80	294.50	294.50	0.26%	2,232
May 21, 2026	292.50	297.00	291.50	293.75	293.75	0.86%	3,507
May 20, 2026	286.30	293.55	285.00	291.25	291.25	0.24%	5,053
May 19, 2026	282.00	291.60	281.95	290.55	290.55	1.38%	5,432
May 18, 2026	283.05	288.80	278.35	286.60	286.60	-0.69%	14,198
May 15, 2026	294.25	295.00	287.00	288.60	288.60	-0.98%	11,541
May 14, 2026	288.00	296.35	287.45	291.45	291.45	1.62%	15,245
May 13, 2026	285.35	290.30	282.95	286.80	286.80	-0.93%	21,729
May 12, 2026	307.50	307.50	285.00	289.50	289.50	-6.46%	11,863
May 11, 2026	310.05	312.95	301.75	309.50	309.50	0.28%	8,749
May 8, 2026	309.95	311.95	305.75	308.65	308.65	0.98%	32,309
May 7, 2026	302.65	313.10	302.65	305.65	305.65	1.21%	18,162
May 6, 2026	306.20	306.20	296.85	302.00	302.00	0.77%	14,714