Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 404.95
+3.70 (0.92%)
Dec 18, 2025, 3:29 PM IST
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 401.00 | 404.95 | 394.05 | 402.70 | 402.70 | 0.36% | 63,920 |
| Dec 17, 2025 | 402.40 | 403.00 | 399.30 | 401.25 | 401.25 | 0.06% | 44,984 |
| Dec 16, 2025 | 402.00 | 406.15 | 400.00 | 401.00 | 401.00 | -0.80% | 53,280 |
| Dec 15, 2025 | 406.85 | 410.10 | 400.80 | 404.25 | 404.25 | -0.20% | 61,439 |
| Dec 12, 2025 | 406.90 | 410.95 | 402.00 | 405.05 | 405.05 | -0.41% | 62,775 |
| Dec 11, 2025 | 408.25 | 410.30 | 404.00 | 406.70 | 406.70 | -1.21% | 54,745 |
| Dec 10, 2025 | 422.70 | 423.65 | 403.30 | 411.70 | 411.70 | -2.19% | 87,257 |
| Dec 9, 2025 | 399.00 | 425.95 | 393.00 | 420.90 | 420.90 | 5.79% | 178,746 |
| Dec 8, 2025 | 404.95 | 406.65 | 394.80 | 397.85 | 397.85 | -1.64% | 67,159 |
| Dec 5, 2025 | 408.20 | 408.90 | 401.10 | 404.50 | 404.50 | -0.91% | 44,666 |
| Dec 4, 2025 | 408.00 | 410.10 | 404.00 | 408.20 | 408.20 | 0.50% | 55,522 |
| Dec 3, 2025 | 406.15 | 408.85 | 402.80 | 406.15 | 406.15 | -0.02% | 37,483 |
| Dec 2, 2025 | 407.55 | 409.65 | 403.95 | 406.25 | 406.25 | -0.33% | 53,245 |
| Dec 1, 2025 | 410.40 | 412.85 | 402.30 | 407.60 | 407.60 | -0.40% | 41,196 |
| Nov 28, 2025 | 411.50 | 411.50 | 407.40 | 409.25 | 409.25 | -0.22% | 45,509 |
| Nov 27, 2025 | 414.90 | 415.00 | 408.00 | 410.15 | 410.15 | -0.55% | 46,709 |
| Nov 26, 2025 | 403.00 | 414.15 | 401.50 | 412.40 | 412.40 | 3.06% | 81,820 |
| Nov 25, 2025 | 402.90 | 405.00 | 393.35 | 400.15 | 400.15 | -0.68% | 140,849 |
| Nov 24, 2025 | 408.25 | 409.80 | 400.00 | 402.90 | 402.90 | -1.36% | 111,026 |
| Nov 21, 2025 | 413.05 | 416.70 | 406.00 | 408.45 | 408.45 | -1.40% | 80,652 |
| Nov 20, 2025 | 416.05 | 416.05 | 411.05 | 414.25 | 414.25 | 0.16% | 82,237 |
| Nov 19, 2025 | 421.40 | 422.85 | 413.00 | 413.60 | 413.60 | -1.85% | 168,662 |
| Nov 18, 2025 | 427.90 | 430.20 | 420.10 | 421.40 | 421.40 | -1.52% | 110,886 |
| Nov 17, 2025 | 427.55 | 431.00 | 424.25 | 427.90 | 427.90 | 0.41% | 74,602 |
| Nov 14, 2025 | 426.00 | 439.00 | 417.35 | 426.15 | 426.15 | -0.79% | 182,261 |
| Nov 13, 2025 | 437.00 | 437.00 | 427.00 | 429.55 | 429.55 | -1.16% | 89,215 |
| Nov 12, 2025 | 431.90 | 437.20 | 429.00 | 434.60 | 434.60 | 0.63% | 94,362 |
| Nov 11, 2025 | 427.95 | 438.35 | 423.05 | 431.90 | 431.90 | 0.92% | 108,647 |
| Nov 10, 2025 | 432.90 | 434.10 | 427.00 | 427.95 | 427.95 | -0.81% | 84,457 |
| Nov 7, 2025 | 433.40 | 434.20 | 427.00 | 431.45 | 431.45 | -1.36% | 46,987 |
| Nov 6, 2025 | 432.00 | 439.85 | 427.90 | 437.40 | 437.40 | 0.97% | 113,380 |
| Nov 4, 2025 | 434.45 | 436.70 | 432.00 | 433.20 | 433.20 | -0.29% | 50,774 |
| Nov 3, 2025 | 435.00 | 437.00 | 432.90 | 434.45 | 434.45 | -0.39% | 65,730 |
| Oct 31, 2025 | 438.10 | 440.95 | 435.05 | 436.15 | 436.15 | -1.16% | 50,615 |
| Oct 30, 2025 | 440.80 | 442.80 | 437.10 | 441.25 | 441.25 | 0.10% | 54,112 |
| Oct 29, 2025 | 434.45 | 444.50 | 432.65 | 440.80 | 440.80 | 1.46% | 136,763 |
| Oct 28, 2025 | 434.95 | 441.90 | 432.35 | 434.45 | 434.45 | -0.11% | 131,229 |
| Oct 27, 2025 | 444.20 | 444.20 | 434.00 | 434.95 | 434.95 | -2.08% | 176,945 |
| Oct 24, 2025 | 443.75 | 446.50 | 439.00 | 444.20 | 444.20 | 0.10% | 77,411 |
| Oct 23, 2025 | 442.60 | 446.40 | 440.80 | 443.75 | 443.75 | 0.26% | 107,297 |
| Oct 21, 2025 | 434.90 | 445.20 | 433.55 | 442.60 | 442.60 | 1.91% | 37,738 |
| Oct 20, 2025 | 438.90 | 438.90 | 433.00 | 434.30 | 434.30 | -0.90% | 63,212 |
| Oct 17, 2025 | 438.00 | 440.25 | 435.00 | 438.25 | 438.25 | -0.67% | 97,162 |
| Oct 16, 2025 | 444.80 | 445.10 | 437.35 | 441.20 | 441.20 | -0.18% | 90,284 |
| Oct 15, 2025 | 427.00 | 454.55 | 423.50 | 442.00 | 442.00 | 3.51% | 313,663 |
| Oct 14, 2025 | 431.95 | 435.40 | 425.05 | 427.00 | 427.00 | -1.15% | 94,736 |
| Oct 13, 2025 | 434.00 | 437.35 | 430.00 | 431.95 | 431.95 | -0.61% | 105,049 |
| Oct 10, 2025 | 435.00 | 437.90 | 431.00 | 434.60 | 434.60 | -0.75% | 120,300 |
| Oct 9, 2025 | 442.65 | 444.40 | 435.90 | 437.90 | 437.90 | -1.07% | 114,224 |
| Oct 8, 2025 | 435.85 | 454.75 | 435.80 | 442.65 | 442.65 | 1.56% | 388,667 |