Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 494.20
+1.00 (0.20%)
Sep 11, 2025, 3:29 PM IST
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 496.55 | 498.05 | 490.80 | 494.20 | 494.20 | 0.20% | 103,549 |
| Sep 10, 2025 | 495.00 | 502.50 | 491.50 | 493.20 | 493.20 | -0.35% | 136,126 |
| Sep 9, 2025 | 492.45 | 496.00 | 485.30 | 494.95 | 494.95 | 1.31% | 111,803 |
| Sep 8, 2025 | 501.00 | 506.40 | 484.50 | 488.55 | 488.55 | -1.74% | 161,059 |
| Sep 5, 2025 | 495.45 | 501.00 | 489.35 | 497.20 | 497.20 | -0.22% | 162,322 |
| Sep 4, 2025 | 525.00 | 526.00 | 492.15 | 498.30 | 498.30 | -0.22% | 843,868 |
| Sep 3, 2025 | 485.10 | 506.50 | 485.00 | 499.40 | 499.40 | 2.63% | 713,323 |
| Sep 2, 2025 | 488.95 | 495.80 | 480.20 | 486.60 | 486.60 | -0.63% | 300,465 |
| Sep 1, 2025 | 479.00 | 495.75 | 468.00 | 489.70 | 489.70 | 2.53% | 938,244 |
| Aug 29, 2025 | 451.50 | 489.50 | 451.50 | 477.60 | 477.60 | 6.68% | 3,014,412 |
| Aug 28, 2025 | 448.00 | 453.40 | 444.40 | 447.70 | 447.70 | -1.58% | 123,011 |
| Aug 26, 2025 | 462.05 | 465.40 | 453.10 | 454.90 | 454.90 | -2.31% | 107,273 |
| Aug 25, 2025 | 479.00 | 481.35 | 464.00 | 465.65 | 465.65 | -2.35% | 103,359 |
| Aug 22, 2025 | 478.70 | 480.95 | 471.85 | 476.85 | 476.85 | -0.88% | 67,414 |
| Aug 21, 2025 | 478.00 | 484.70 | 471.60 | 481.10 | 481.10 | 0.92% | 113,131 |
| Aug 20, 2025 | 483.00 | 484.20 | 475.15 | 476.70 | 473.70 | -1.31% | 153,094 |
| Aug 19, 2025 | 469.30 | 485.05 | 460.00 | 483.05 | 480.01 | 2.50% | 274,846 |
| Aug 18, 2025 | 444.00 | 496.90 | 444.00 | 471.25 | 468.28 | 7.94% | 2,402,450 |
| Aug 14, 2025 | 431.50 | 437.85 | 431.50 | 436.60 | 433.85 | 0.83% | 59,307 |
| Aug 13, 2025 | 435.00 | 439.45 | 431.30 | 433.00 | 430.28 | -0.08% | 61,570 |
| Aug 12, 2025 | 436.20 | 440.70 | 431.15 | 433.35 | 430.62 | -0.58% | 53,004 |
| Aug 11, 2025 | 436.50 | 437.35 | 429.35 | 435.90 | 433.16 | -0.15% | 69,497 |
| Aug 8, 2025 | 455.50 | 455.50 | 434.00 | 436.55 | 433.80 | -3.06% | 104,686 |
| Aug 7, 2025 | 430.00 | 457.15 | 430.00 | 450.35 | 447.52 | 2.97% | 163,546 |
| Aug 6, 2025 | 435.55 | 440.00 | 427.90 | 437.35 | 434.60 | 0.41% | 132,891 |
| Aug 5, 2025 | 442.50 | 445.35 | 435.00 | 435.55 | 432.81 | -1.57% | 104,012 |
| Aug 4, 2025 | 443.00 | 445.80 | 433.45 | 442.50 | 439.72 | -0.11% | 177,804 |
| Aug 1, 2025 | 446.00 | 461.80 | 436.00 | 443.00 | 440.21 | -2.39% | 236,739 |
| Jul 31, 2025 | 466.70 | 475.55 | 446.00 | 453.85 | 450.99 | -6.03% | 368,551 |
| Jul 30, 2025 | 482.45 | 487.05 | 478.00 | 482.95 | 479.91 | 0.31% | 82,247 |
| Jul 29, 2025 | 479.10 | 484.50 | 470.50 | 481.45 | 478.42 | 0.36% | 120,372 |
| Jul 28, 2025 | 487.60 | 491.30 | 475.05 | 479.70 | 476.68 | -0.39% | 155,715 |
| Jul 25, 2025 | 500.10 | 500.90 | 477.80 | 481.60 | 478.57 | -2.98% | 234,833 |
| Jul 24, 2025 | 497.50 | 502.60 | 490.20 | 496.40 | 493.28 | 0.09% | 121,540 |
| Jul 23, 2025 | 503.00 | 503.00 | 495.00 | 495.95 | 492.83 | -0.94% | 91,353 |
| Jul 22, 2025 | 499.95 | 503.00 | 495.25 | 500.65 | 497.50 | 0.58% | 155,934 |
| Jul 21, 2025 | 507.00 | 507.90 | 495.20 | 497.75 | 494.62 | -2.05% | 162,524 |
| Jul 18, 2025 | 516.00 | 517.45 | 505.40 | 508.15 | 504.95 | -0.94% | 269,387 |
| Jul 17, 2025 | 497.00 | 517.90 | 496.10 | 512.95 | 509.72 | 3.67% | 906,813 |
| Jul 16, 2025 | 494.65 | 497.85 | 492.00 | 494.80 | 491.69 | 0.03% | 149,773 |
| Jul 15, 2025 | 492.95 | 499.90 | 491.70 | 494.65 | 491.54 | 0.91% | 189,723 |
| Jul 14, 2025 | 501.95 | 502.50 | 488.00 | 490.20 | 487.12 | -2.12% | 356,498 |
| Jul 11, 2025 | 517.20 | 517.20 | 496.25 | 500.80 | 497.65 | -3.48% | 448,173 |
| Jul 10, 2025 | 496.10 | 523.00 | 496.10 | 518.85 | 515.58 | 3.87% | 2,145,199 |
| Jul 9, 2025 | 495.00 | 507.40 | 490.05 | 499.50 | 496.36 | 0.67% | 785,283 |
| Jul 8, 2025 | 508.00 | 511.00 | 486.05 | 496.20 | 493.08 | -2.00% | 1,391,700 |
| Jul 7, 2025 | 480.00 | 515.00 | 475.00 | 506.35 | 503.16 | 8.95% | 8,483,496 |
| Jul 4, 2025 | 439.80 | 470.00 | 438.05 | 464.75 | 461.83 | 6.20% | 1,670,243 |
| Jul 3, 2025 | 439.00 | 441.50 | 432.00 | 437.60 | 434.85 | -0.58% | 2,658,903 |
| Jul 2, 2025 | 439.00 | 446.00 | 434.85 | 440.15 | 437.38 | 0.28% | 216,371 |