Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 434.30
-3.95 (-0.90%)
Oct 20, 2025, 3:29 PM IST
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 438.90 | 438.90 | 433.00 | 434.30 | 434.30 | -0.90% | 63,271 |
| 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% | 105,060 |
| 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% | 388,738 |
| Oct 7, 2025 | 440.50 | 440.50 | 434.40 | 435.85 | 435.85 | -1.06% | 10,109,604 |
| Oct 6, 2025 | 443.90 | 446.15 | 438.35 | 440.50 | 440.50 | -0.33% | 108,161 |
| Oct 3, 2025 | 445.60 | 447.70 | 440.00 | 441.95 | 441.95 | -0.82% | 155,128 |
| Oct 1, 2025 | 445.70 | 447.15 | 439.70 | 445.60 | 445.60 | -0.08% | 141,981 |
| Sep 30, 2025 | 449.00 | 450.85 | 437.55 | 445.95 | 445.95 | -0.57% | 202,299 |
| Sep 29, 2025 | 433.95 | 473.10 | 426.80 | 448.50 | 448.50 | 4.24% | 1,161,127 |
| Sep 26, 2025 | 436.00 | 436.20 | 421.10 | 430.25 | 430.25 | -1.41% | 395,337 |
| Sep 25, 2025 | 442.00 | 449.40 | 431.85 | 436.40 | 436.40 | -1.23% | 226,318 |
| Sep 24, 2025 | 457.35 | 458.95 | 440.00 | 441.85 | 441.85 | -2.93% | 281,878 |
| Sep 23, 2025 | 465.30 | 467.85 | 453.85 | 455.20 | 455.20 | -2.17% | 181,167 |
| Sep 22, 2025 | 469.40 | 474.45 | 460.90 | 465.30 | 465.30 | -0.93% | 209,437 |
| Sep 19, 2025 | 493.20 | 494.35 | 462.50 | 469.65 | 469.65 | -5.20% | 520,113 |
| Sep 18, 2025 | 499.95 | 502.90 | 493.00 | 495.40 | 495.40 | -0.74% | 83,074 |
| Sep 17, 2025 | 494.00 | 503.95 | 489.15 | 499.10 | 499.10 | 2.11% | 274,108 |
| Sep 16, 2025 | 483.00 | 495.00 | 478.85 | 488.80 | 488.80 | 1.63% | 133,617 |
| Sep 15, 2025 | 487.95 | 488.85 | 479.15 | 480.95 | 480.95 | -1.72% | 99,512 |
| Sep 12, 2025 | 496.00 | 496.50 | 483.25 | 489.35 | 489.35 | -0.98% | 138,792 |
| Sep 11, 2025 | 496.55 | 498.05 | 490.80 | 494.20 | 494.20 | 0.20% | 103,486 |
| Sep 10, 2025 | 495.00 | 502.50 | 491.50 | 493.20 | 493.20 | -0.35% | 136,109 |
| 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 | 468.29 | 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 |