Relaxo Footwears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	357.40	362.35	352.05	360.05	360.05	0.67%	12,229
Aug 31, 2026	355.90	361.45	349.70	357.65	357.65	0.20%	23,194
Aug 28, 2026	356.50	360.00	352.60	356.95	356.95	0.34%	8,062
Aug 27, 2026	366.15	369.70	354.50	355.75	355.75	-3.17%	26,160
Aug 26, 2026	371.95	372.55	366.00	367.40	367.40	-0.39%	14,130
Aug 25, 2026	380.50	380.50	365.40	368.85	368.85	-2.25%	9,386
Aug 24, 2026	377.95	378.80	370.50	377.35	377.35	0.25%	6,984
Aug 21, 2026	374.10	378.35	372.40	376.40	376.40	0.66%	14,038
Aug 20, 2026	371.25	377.70	371.25	373.95	373.95	0.19%	21,318
Aug 19, 2026	384.10	391.50	372.10	373.25	373.25	-2.85%	32,607
Aug 18, 2026	391.75	397.00	378.15	384.20	384.20	-1.81%	47,447
Aug 17, 2026	399.05	401.30	387.85	391.30	391.30	-1.27%	41,819
Aug 14, 2026	403.10	420.35	394.70	396.35	396.35	-5.52%	84,616
Aug 13, 2026	418.25	428.35	416.30	419.50	419.50	0.56%	59,085
Aug 12, 2026	424.65	439.35	412.80	417.15	417.15	-1.09%	144,377
Aug 11, 2026	429.20	429.20	421.00	421.75	421.75	-0.60%	11,168
Aug 10, 2026	421.50	428.30	418.05	424.30	424.30	0.25%	11,260
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