Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 298.35
+5.75 (1.97%)
At close: Sep 23, 2026
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 295.35 | 300.60 | 294.00 | 298.35 | 298.35 | 1.97% | 11,911 |
| Sep 22, 2026 | 296.25 | 297.65 | 291.50 | 292.60 | 292.60 | -0.36% | 25,648 |
| Sep 21, 2026 | 294.95 | 298.60 | 292.00 | 293.65 | 293.65 | 0.60% | 46,213 |
| Sep 18, 2026 | 314.30 | 314.30 | 289.15 | 291.90 | 291.90 | -5.99% | 109,151 |
| Sep 17, 2026 | 310.05 | 316.60 | 310.05 | 314.00 | 310.50 | 0.62% | 11,032 |
| Sep 16, 2026 | 317.60 | 318.55 | 309.00 | 312.05 | 308.57 | -1.75% | 21,518 |
| Sep 15, 2026 | 324.65 | 326.35 | 315.50 | 317.60 | 314.06 | -2.25% | 9,626 |
| Sep 11, 2026 | 329.00 | 329.00 | 319.75 | 324.90 | 321.28 | -0.64% | 16,810 |
| Sep 10, 2026 | 328.00 | 351.95 | 323.95 | 327.00 | 323.36 | 0.14% | 65,197 |
| Sep 9, 2026 | 333.65 | 334.30 | 325.20 | 326.55 | 322.91 | -2.17% | 22,836 |
| Sep 8, 2026 | 335.10 | 344.35 | 331.15 | 333.80 | 330.08 | -1.39% | 15,196 |
| Sep 7, 2026 | 341.90 | 344.20 | 336.90 | 338.50 | 334.73 | -1.96% | 24,231 |
| Sep 4, 2026 | 343.95 | 347.00 | 342.85 | 345.25 | 341.40 | 0.38% | 8,688 |
| Sep 3, 2026 | 346.05 | 350.85 | 342.80 | 343.95 | 340.12 | -0.62% | 5,857 |
| Sep 2, 2026 | 356.45 | 359.00 | 344.10 | 346.10 | 342.24 | -3.87% | 57,499 |
| Sep 1, 2026 | 357.40 | 362.35 | 352.05 | 360.05 | 356.04 | 0.67% | 12,229 |
| Aug 31, 2026 | 355.90 | 361.45 | 349.70 | 357.65 | 353.66 | 0.20% | 23,194 |
| Aug 28, 2026 | 356.50 | 360.00 | 352.60 | 356.95 | 352.97 | 0.34% | 8,062 |
| Aug 27, 2026 | 366.15 | 369.70 | 354.50 | 355.75 | 351.78 | -3.17% | 26,160 |
| Aug 26, 2026 | 371.95 | 372.55 | 366.00 | 367.40 | 363.30 | -0.39% | 14,130 |
| Aug 25, 2026 | 380.50 | 380.50 | 365.40 | 368.85 | 364.74 | -2.25% | 9,386 |
| Aug 24, 2026 | 377.95 | 378.80 | 370.50 | 377.35 | 373.14 | 0.25% | 6,984 |
| Aug 21, 2026 | 374.10 | 378.35 | 372.40 | 376.40 | 372.20 | 0.66% | 14,038 |
| Aug 20, 2026 | 371.25 | 377.70 | 371.25 | 373.95 | 369.78 | 0.19% | 21,318 |
| Aug 19, 2026 | 384.10 | 391.50 | 372.10 | 373.25 | 369.09 | -2.85% | 32,607 |
| Aug 18, 2026 | 391.75 | 397.00 | 378.15 | 384.20 | 379.92 | -1.81% | 47,447 |
| Aug 17, 2026 | 399.05 | 401.30 | 387.85 | 391.30 | 386.94 | -1.27% | 41,819 |
| Aug 14, 2026 | 403.10 | 420.35 | 394.70 | 396.35 | 391.93 | -5.52% | 84,616 |
| Aug 13, 2026 | 418.25 | 428.35 | 416.30 | 419.50 | 414.82 | 0.56% | 59,085 |
| Aug 12, 2026 | 424.65 | 439.35 | 412.80 | 417.15 | 412.50 | -1.09% | 144,377 |
| Aug 11, 2026 | 429.20 | 429.20 | 421.00 | 421.75 | 417.05 | -0.60% | 11,168 |
| Aug 10, 2026 | 421.50 | 428.30 | 418.05 | 424.30 | 419.57 | 0.25% | 11,260 |
| Aug 7, 2026 | 430.60 | 432.05 | 420.75 | 423.25 | 418.53 | -0.53% | 21,776 |
| Aug 6, 2026 | 420.00 | 427.15 | 418.45 | 425.50 | 420.76 | 2.32% | 46,762 |
| Aug 5, 2026 | 407.25 | 421.00 | 407.25 | 415.85 | 411.21 | 2.27% | 37,879 |
| Aug 4, 2026 | 406.80 | 413.35 | 405.80 | 406.60 | 402.07 | -0.61% | 14,364 |
| Aug 3, 2026 | 404.35 | 414.45 | 402.25 | 409.10 | 404.54 | 1.17% | 33,208 |
| Jul 31, 2026 | 412.10 | 413.90 | 402.55 | 404.35 | 399.84 | -0.89% | 12,249 |
| Jul 30, 2026 | 416.70 | 416.70 | 400.00 | 408.00 | 403.45 | -0.13% | 29,687 |
| Jul 29, 2026 | 392.05 | 417.75 | 392.05 | 408.55 | 404.00 | 4.21% | 108,880 |
| Jul 28, 2026 | 401.65 | 406.40 | 391.00 | 392.05 | 387.68 | -2.23% | 15,536 |
| Jul 27, 2026 | 401.00 | 409.30 | 396.90 | 401.00 | 396.53 | -0.69% | 53,359 |
| Jul 24, 2026 | 392.50 | 405.35 | 387.00 | 403.80 | 399.30 | 1.96% | 39,355 |
| Jul 23, 2026 | 401.25 | 403.30 | 392.80 | 396.05 | 391.64 | -1.31% | 28,066 |
| Jul 22, 2026 | 410.55 | 412.15 | 397.00 | 401.30 | 396.83 | -2.82% | 85,906 |
| Jul 21, 2026 | 435.00 | 435.00 | 407.05 | 412.95 | 408.35 | -5.48% | 137,488 |
| Jul 20, 2026 | 448.30 | 455.45 | 423.00 | 436.90 | 432.03 | -0.64% | 705,576 |
| Jul 17, 2026 | 366.45 | 439.70 | 364.85 | 439.70 | 434.80 | 19.99% | 2,073,346 |
| Jul 16, 2026 | 377.65 | 378.15 | 365.05 | 366.45 | 362.37 | -2.95% | 18,620 |
| Jul 15, 2026 | 395.95 | 395.95 | 375.65 | 377.60 | 373.39 | -3.12% | 29,037 |