Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 433.00
-0.35 (-0.08%)
Aug 13, 2025, 2:30 PM IST
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 436.20 | 440.70 | 434.00 | 436.05 | 436.05 | 0.03% | 32,387 |
| Aug 11, 2025 | 436.50 | 437.35 | 429.35 | 435.90 | 435.90 | -0.15% | 69,671 |
| Aug 8, 2025 | 455.50 | 455.50 | 434.00 | 436.55 | 436.55 | -3.06% | 104,686 |
| Aug 7, 2025 | 430.00 | 457.15 | 430.00 | 450.35 | 450.35 | 2.97% | 163,546 |
| Aug 6, 2025 | 435.55 | 440.00 | 427.90 | 437.35 | 437.35 | 0.41% | 132,898 |
| Aug 5, 2025 | 442.50 | 445.35 | 435.00 | 435.55 | 435.55 | -1.57% | 104,012 |
| Aug 4, 2025 | 443.00 | 445.80 | 433.45 | 442.50 | 442.50 | -0.11% | 177,804 |
| Aug 1, 2025 | 446.00 | 461.80 | 436.00 | 443.00 | 443.00 | -2.39% | 236,739 |
| Jul 31, 2025 | 466.70 | 475.55 | 446.00 | 453.85 | 453.85 | -6.03% | 368,551 |
| Jul 30, 2025 | 482.45 | 487.05 | 478.00 | 482.95 | 482.95 | 0.31% | 82,247 |
| Jul 29, 2025 | 479.10 | 484.50 | 470.50 | 481.45 | 481.45 | 0.36% | 120,372 |
| Jul 28, 2025 | 487.60 | 491.30 | 475.05 | 479.70 | 479.70 | -0.39% | 155,715 |
| Jul 25, 2025 | 500.10 | 500.90 | 477.80 | 481.60 | 481.60 | -2.98% | 234,833 |
| Jul 24, 2025 | 497.50 | 502.60 | 490.20 | 496.40 | 496.40 | 0.09% | 121,540 |
| Jul 23, 2025 | 503.00 | 503.00 | 495.00 | 495.95 | 495.95 | -0.94% | 91,353 |
| Jul 22, 2025 | 499.95 | 503.00 | 495.25 | 500.65 | 500.65 | 0.58% | 155,934 |
| Jul 21, 2025 | 507.00 | 507.90 | 495.20 | 497.75 | 497.75 | -2.05% | 162,524 |
| Jul 18, 2025 | 516.00 | 517.45 | 505.40 | 508.15 | 508.15 | -0.94% | 269,387 |
| Jul 17, 2025 | 497.00 | 517.90 | 496.10 | 512.95 | 512.95 | 3.67% | 906,813 |
| Jul 16, 2025 | 494.65 | 497.85 | 492.00 | 494.80 | 494.80 | 0.03% | 149,773 |
| Jul 15, 2025 | 492.95 | 499.90 | 491.70 | 494.65 | 494.65 | 0.91% | 189,723 |
| Jul 14, 2025 | 501.95 | 502.50 | 488.00 | 490.20 | 490.20 | -2.12% | 356,498 |
| Jul 11, 2025 | 517.20 | 517.20 | 496.25 | 500.80 | 500.80 | -3.48% | 448,173 |
| Jul 10, 2025 | 496.10 | 523.00 | 496.10 | 518.85 | 518.85 | 3.87% | 2,145,199 |
| Jul 9, 2025 | 495.00 | 507.40 | 490.05 | 499.50 | 499.50 | 0.67% | 785,283 |
| Jul 8, 2025 | 508.00 | 511.00 | 486.05 | 496.20 | 496.20 | -2.00% | 1,391,700 |
| Jul 7, 2025 | 480.00 | 515.00 | 475.00 | 506.35 | 506.35 | 8.95% | 8,483,496 |
| Jul 4, 2025 | 439.80 | 470.00 | 438.05 | 464.75 | 464.75 | 6.20% | 1,670,243 |
| Jul 3, 2025 | 439.00 | 441.50 | 432.00 | 437.60 | 437.60 | -0.58% | 2,658,903 |
| Jul 2, 2025 | 439.00 | 446.00 | 434.85 | 440.15 | 440.15 | 0.28% | 216,371 |
| Jul 1, 2025 | 436.90 | 440.60 | 429.35 | 438.90 | 438.90 | 0.91% | 221,474 |
| Jun 30, 2025 | 425.40 | 437.80 | 423.40 | 434.95 | 434.95 | 2.39% | 209,349 |
| Jun 27, 2025 | 424.60 | 425.75 | 420.75 | 424.80 | 424.80 | 0.05% | 131,706 |
| Jun 26, 2025 | 422.85 | 427.75 | 417.35 | 424.60 | 424.60 | 1.20% | 104,296 |
| Jun 25, 2025 | 415.50 | 422.00 | 410.80 | 419.55 | 419.55 | 1.00% | 138,324 |
| Jun 24, 2025 | 414.30 | 418.40 | 411.40 | 415.40 | 415.40 | 1.13% | 148,278 |
| Jun 23, 2025 | 405.95 | 416.00 | 401.20 | 410.75 | 410.75 | 1.18% | 157,843 |
| Jun 20, 2025 | 405.10 | 409.50 | 404.60 | 405.95 | 405.95 | -0.56% | 165,910 |
| Jun 19, 2025 | 420.40 | 420.60 | 407.00 | 408.25 | 408.25 | -2.44% | 126,307 |
| Jun 18, 2025 | 411.05 | 420.40 | 411.05 | 418.45 | 418.45 | 0.89% | 166,762 |
| Jun 17, 2025 | 423.95 | 425.40 | 412.80 | 414.75 | 414.75 | -1.76% | 187,865 |
| Jun 16, 2025 | 421.00 | 425.35 | 414.00 | 422.20 | 422.20 | 0.13% | 145,910 |
| Jun 13, 2025 | 432.90 | 432.90 | 418.05 | 421.65 | 421.65 | -2.86% | 380,236 |
| Jun 12, 2025 | 447.85 | 451.75 | 432.25 | 434.05 | 434.05 | -3.08% | 224,216 |
| Jun 11, 2025 | 449.45 | 456.60 | 438.10 | 447.85 | 447.85 | 0.03% | 334,053 |
| Jun 10, 2025 | 445.35 | 450.00 | 441.15 | 447.70 | 447.70 | 0.53% | 160,928 |
| Jun 9, 2025 | 455.10 | 455.40 | 443.10 | 445.35 | 445.35 | -0.81% | 249,780 |
| Jun 6, 2025 | 436.10 | 455.70 | 436.00 | 449.00 | 449.00 | 3.16% | 342,619 |
| Jun 5, 2025 | 438.30 | 439.95 | 433.30 | 435.25 | 435.25 | 0.05% | 178,142 |
| Jun 4, 2025 | 442.65 | 442.65 | 432.90 | 435.05 | 435.05 | -1.02% | 173,692 |