Relaxo Footwears Limited (BOM:530517)
India · Delayed Price · Currency is INR 291.60
-4.50 (-1.52%)
At close: Nov 9, 2026
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 300.00 | 300.00 | 289.15 | 291.60 | 291.60 | -1.52% | 14,873 |
| Nov 8, 2026 | 305.00 | 305.00 | 294.30 | 296.10 | 296.10 | 1.42% | 2,935 |
| Nov 6, 2026 | 291.50 | 293.25 | 286.70 | 291.95 | 291.95 | -0.05% | 11,311 |
| Nov 5, 2026 | 294.35 | 298.00 | 290.85 | 292.10 | 292.10 | 1.23% | 7,317 |
| Nov 4, 2026 | 284.00 | 291.55 | 281.15 | 288.55 | 288.55 | 1.78% | 7,146 |
| Nov 3, 2026 | 291.00 | 297.00 | 281.90 | 283.50 | 283.50 | -1.87% | 15,799 |
| Nov 2, 2026 | 270.05 | 290.95 | 262.65 | 288.90 | 288.90 | 5.90% | 28,669 |
| Oct 30, 2026 | 282.10 | 282.10 | 271.40 | 272.80 | 272.80 | -3.30% | 17,468 |
| Oct 29, 2026 | 278.65 | 284.10 | 275.00 | 282.10 | 282.10 | 0.84% | 20,610 |
| Oct 28, 2026 | 279.00 | 281.50 | 272.80 | 279.75 | 279.75 | 0.50% | 10,143 |
| Oct 27, 2026 | 281.85 | 283.45 | 276.00 | 278.35 | 278.35 | -1.15% | 9,725 |
| Oct 26, 2026 | 279.00 | 286.00 | 273.20 | 281.60 | 281.60 | 0.93% | 7,519 |
| Oct 23, 2026 | 288.30 | 289.65 | 275.00 | 279.00 | 279.00 | -4.14% | 5,988 |
| Oct 22, 2026 | 284.30 | 293.15 | 284.10 | 291.05 | 291.05 | 0.95% | 6,002 |
| Oct 21, 2026 | 288.50 | 295.00 | 285.50 | 288.30 | 288.30 | -0.36% | 15,750 |
| Oct 19, 2026 | 300.15 | 300.15 | 286.05 | 289.35 | 289.35 | -2.51% | 12,971 |
| 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 |