Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 364.95
-7.70 (-2.07%)
Feb 19, 2026, 12:39 PM IST
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 372.65 | 372.70 | 362.65 | 364.25 | - | -2.25% | 19,273 |
| Feb 18, 2026 | 367.00 | 374.85 | 366.55 | 372.65 | 372.65 | 1.22% | 65,220 |
| Feb 17, 2026 | 353.00 | 369.40 | 351.55 | 368.15 | 368.15 | 3.76% | 55,796 |
| Feb 16, 2026 | 358.95 | 359.80 | 351.05 | 354.80 | 354.80 | -1.39% | 70,113 |
| Feb 13, 2026 | 362.05 | 364.95 | 356.00 | 359.80 | 359.80 | -1.85% | 71,038 |
| Feb 12, 2026 | 371.50 | 371.55 | 364.95 | 366.60 | 366.60 | -1.32% | 49,743 |
| Feb 11, 2026 | 373.60 | 380.00 | 368.50 | 371.50 | 371.50 | -0.47% | 48,915 |
| Feb 10, 2026 | 371.75 | 378.95 | 368.50 | 373.25 | 373.25 | 0.59% | 124,827 |
| Feb 9, 2026 | 370.75 | 375.35 | 366.80 | 371.05 | 371.05 | 0.49% | 113,148 |
| Feb 6, 2026 | 369.30 | 370.95 | 366.30 | 369.25 | 369.25 | -0.91% | 43,935 |
| Feb 5, 2026 | 376.00 | 378.00 | 369.95 | 372.65 | 372.65 | -0.89% | 69,067 |
| Feb 4, 2026 | 381.75 | 381.75 | 372.05 | 376.00 | 376.00 | -1.40% | 93,785 |
| Feb 3, 2026 | 401.00 | 404.50 | 378.35 | 381.35 | 381.35 | -0.16% | 132,785 |
| Feb 2, 2026 | 377.60 | 385.00 | 371.00 | 381.95 | 381.95 | 0.90% | 60,607 |
| Feb 1, 2026 | 375.05 | 399.00 | 375.05 | 378.55 | 378.55 | -3.23% | 118,974 |
| Jan 30, 2026 | 366.00 | 403.50 | 364.10 | 391.20 | 391.20 | 5.30% | 122,381 |
| Jan 29, 2026 | 379.00 | 382.00 | 365.40 | 371.50 | 371.50 | -2.17% | 76,430 |
| Jan 28, 2026 | 369.20 | 382.80 | 369.20 | 379.75 | 379.75 | 3.69% | 115,970 |
| Jan 27, 2026 | 368.15 | 380.00 | 358.85 | 366.25 | 366.25 | 2.39% | 101,479 |
| Jan 23, 2026 | 364.25 | 374.80 | 354.20 | 357.70 | 357.70 | -2.01% | 52,881 |
| Jan 22, 2026 | 359.00 | 369.70 | 359.00 | 365.05 | 365.05 | 1.28% | 50,934 |
| Jan 21, 2026 | 370.00 | 372.40 | 355.15 | 360.45 | 360.45 | -1.21% | 118,919 |
| Jan 20, 2026 | 374.10 | 377.85 | 362.00 | 364.85 | 364.85 | -3.09% | 184,225 |
| Jan 19, 2026 | 385.00 | 388.00 | 375.30 | 376.50 | 376.50 | -3.04% | 107,934 |
| Jan 16, 2026 | 391.70 | 393.50 | 386.00 | 388.30 | 388.30 | -1.22% | 68,998 |
| Jan 14, 2026 | 393.65 | 395.70 | 392.00 | 393.10 | 393.10 | -0.64% | 37,901 |
| Jan 13, 2026 | 391.20 | 397.00 | 391.20 | 395.65 | 395.65 | 0.47% | 30,411 |
| Jan 12, 2026 | 397.00 | 398.90 | 390.00 | 393.80 | 393.80 | -1.62% | 68,439 |
| Jan 9, 2026 | 398.00 | 401.70 | 393.00 | 400.30 | 400.30 | 0.10% | 58,090 |
| Jan 8, 2026 | 400.05 | 403.20 | 398.00 | 399.90 | 399.90 | -0.50% | 50,057 |
| Jan 7, 2026 | 400.30 | 404.65 | 398.70 | 401.90 | 401.90 | -0.61% | 63,617 |
| Jan 6, 2026 | 405.70 | 407.05 | 401.35 | 404.35 | 404.35 | -0.47% | 58,334 |
| Jan 5, 2026 | 401.20 | 408.30 | 401.20 | 406.25 | 406.25 | 0.73% | 48,414 |
| Jan 2, 2026 | 400.00 | 405.50 | 400.00 | 403.30 | 403.30 | 0.16% | 51,217 |
| Jan 1, 2026 | 405.70 | 406.30 | 401.00 | 402.65 | 402.65 | -0.43% | 30,035 |
| Dec 31, 2025 | 399.95 | 406.45 | 399.90 | 404.40 | 404.40 | 1.00% | 25,438 |
| Dec 30, 2025 | 403.00 | 403.25 | 399.50 | 400.40 | 400.40 | -0.72% | 36,943 |
| Dec 29, 2025 | 402.00 | 406.00 | 399.00 | 403.30 | 403.30 | 0.02% | 43,871 |
| Dec 26, 2025 | 405.40 | 405.40 | 401.80 | 403.20 | 403.20 | -0.53% | 30,113 |
| Dec 24, 2025 | 402.00 | 409.45 | 402.00 | 405.35 | 405.35 | 0.47% | 57,376 |
| Dec 23, 2025 | 400.60 | 406.15 | 400.60 | 403.45 | 403.45 | 0.26% | 55,182 |
| Dec 22, 2025 | 401.00 | 407.25 | 400.80 | 402.40 | 402.40 | 0.06% | 61,059 |
| Dec 19, 2025 | 402.00 | 404.25 | 400.00 | 402.15 | 402.15 | -0.14% | 43,056 |
| 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 |