Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 423.25
-2.25 (-0.53%)
At close: Aug 7, 2026
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 430.60 | 432.05 | 420.75 | 423.25 | 423.25 | -0.53% | 21,776 |
| Aug 6, 2026 | 420.00 | 427.15 | 418.45 | 425.50 | 425.50 | 2.32% | 46,762 |
| Aug 5, 2026 | 407.25 | 421.00 | 407.25 | 415.85 | 415.85 | 2.27% | 37,879 |
| Aug 4, 2026 | 406.80 | 413.35 | 405.80 | 406.60 | 406.60 | -0.61% | 14,364 |
| Aug 3, 2026 | 404.35 | 414.45 | 402.25 | 409.10 | 409.10 | 1.17% | 33,208 |
| Jul 31, 2026 | 412.10 | 413.90 | 402.55 | 404.35 | 404.35 | -0.89% | 12,249 |
| Jul 30, 2026 | 416.70 | 416.70 | 400.00 | 408.00 | 408.00 | -0.13% | 29,687 |
| Jul 29, 2026 | 392.05 | 417.75 | 392.05 | 408.55 | 408.55 | 4.21% | 108,830 |
| Jul 28, 2026 | 401.65 | 406.40 | 391.00 | 392.05 | 392.05 | -2.23% | 15,536 |
| Jul 27, 2026 | 401.00 | 409.30 | 396.90 | 401.00 | 401.00 | -0.69% | 53,359 |
| Jul 24, 2026 | 392.50 | 405.35 | 387.00 | 403.80 | 403.80 | 1.96% | 39,355 |
| Jul 23, 2026 | 401.25 | 403.30 | 392.80 | 396.05 | 396.05 | -1.31% | 28,066 |
| Jul 22, 2026 | 410.55 | 412.15 | 397.00 | 401.30 | 401.30 | -2.82% | 85,906 |
| Jul 21, 2026 | 435.00 | 435.00 | 407.05 | 412.95 | 412.95 | -5.48% | 137,488 |
| Jul 20, 2026 | 448.30 | 455.45 | 423.00 | 436.90 | 436.90 | -0.64% | 705,576 |
| Jul 17, 2026 | 366.45 | 439.70 | 364.85 | 439.70 | 439.70 | 19.99% | 2,073,346 |
| 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 |