Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 296.80
+2.05 (0.70%)
At close: Oct 16, 2026
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 294.40 | 299.50 | 292.50 | 296.80 | 296.80 | 0.70% | 18,123 |
| Oct 15, 2026 | 296.60 | 301.25 | 293.20 | 294.75 | 294.75 | -1.68% | 9,223 |
| Oct 14, 2026 | 295.85 | 305.00 | 295.00 | 299.80 | 299.80 | 1.47% | 12,945 |
| Oct 13, 2026 | 290.00 | 296.90 | 287.80 | 295.45 | 295.45 | 1.83% | 10,118 |
| Oct 12, 2026 | 287.00 | 291.95 | 285.70 | 290.15 | 290.15 | 1.38% | 13,211 |
| Oct 9, 2026 | 282.05 | 288.85 | 280.95 | 286.20 | 286.20 | 1.42% | 17,047 |
| Oct 8, 2026 | 290.95 | 290.95 | 280.90 | 282.20 | 282.20 | -1.89% | 5,035 |
| Oct 7, 2026 | 293.10 | 293.10 | 286.00 | 287.65 | 287.65 | -0.84% | 4,324 |
| Oct 6, 2026 | 282.75 | 291.00 | 282.75 | 290.10 | 290.10 | 3.00% | 5,245 |
| Oct 5, 2026 | 284.10 | 288.25 | 281.00 | 281.65 | 281.65 | -1.43% | 16,739 |
| Oct 1, 2026 | 292.35 | 292.35 | 280.30 | 285.75 | 285.75 | -1.87% | 25,594 |
| Sep 30, 2026 | 294.95 | 297.00 | 290.55 | 291.20 | 291.20 | -0.14% | 14,046 |
| Sep 29, 2026 | 291.85 | 297.00 | 287.05 | 291.60 | 291.60 | 0.26% | 13,031 |
| Sep 28, 2026 | 299.35 | 299.35 | 290.20 | 290.85 | 290.85 | -2.05% | 14,350 |
| Sep 25, 2026 | 293.55 | 298.00 | 288.10 | 296.95 | 296.95 | 1.70% | 24,400 |
| Sep 24, 2026 | 297.00 | 297.95 | 290.50 | 292.00 | 292.00 | -2.13% | 17,911 |
| 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 |