Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 273.95
+1.25 (0.46%)
At close: Mar 20, 2026
Relaxo Footwears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 275.00 | 277.40 | 270.70 | 273.95 | 273.95 | 0.46% | 119,840 |
| Mar 19, 2026 | 280.00 | 280.00 | 271.40 | 272.70 | 272.70 | -4.52% | 104,853 |
| Mar 18, 2026 | 277.60 | 287.95 | 274.55 | 285.60 | 285.60 | 3.65% | 361,226 |
| Mar 17, 2026 | 286.70 | 287.60 | 273.35 | 275.55 | 275.55 | -3.75% | 199,048 |
| Mar 16, 2026 | 295.75 | 295.75 | 281.00 | 286.30 | 286.30 | -2.85% | 182,990 |
| Mar 13, 2026 | 302.95 | 303.60 | 293.40 | 294.70 | 294.70 | -2.63% | 120,376 |
| Mar 12, 2026 | 304.65 | 308.00 | 298.55 | 302.65 | 302.65 | -0.66% | 151,975 |
| Mar 11, 2026 | 309.70 | 319.20 | 303.30 | 304.65 | 304.65 | -1.07% | 117,553 |
| Mar 10, 2026 | 312.45 | 316.45 | 307.00 | 307.95 | 307.95 | -0.98% | 187,330 |
| Mar 9, 2026 | 321.80 | 322.10 | 309.35 | 311.00 | 311.00 | -3.36% | 85,047 |
| Mar 6, 2026 | 323.40 | 327.20 | 321.00 | 321.80 | 321.80 | -0.36% | 45,094 |
| Mar 5, 2026 | 328.00 | 329.25 | 320.50 | 322.95 | 322.95 | -1.03% | 94,082 |
| Mar 4, 2026 | 325.00 | 329.35 | 321.75 | 326.30 | 326.30 | -1.14% | 92,431 |
| Mar 2, 2026 | 335.00 | 344.00 | 320.10 | 330.05 | 330.05 | -5.19% | 225,707 |
| Feb 27, 2026 | 354.00 | 354.15 | 345.05 | 348.10 | 348.10 | -1.71% | 50,011 |
| Feb 26, 2026 | 355.80 | 356.00 | 350.70 | 354.15 | 354.15 | 0.06% | 37,766 |
| Feb 25, 2026 | 352.00 | 356.00 | 350.25 | 353.95 | 353.95 | 0.28% | 39,821 |
| Feb 24, 2026 | 356.80 | 356.80 | 350.00 | 352.95 | 352.95 | -1.08% | 67,526 |
| Feb 23, 2026 | 358.00 | 359.00 | 354.60 | 356.80 | 356.80 | -0.32% | 69,637 |
| Feb 20, 2026 | 365.00 | 365.00 | 355.20 | 357.95 | 357.95 | -2.03% | 54,598 |
| Feb 19, 2026 | 372.65 | 372.70 | 362.65 | 365.35 | 365.35 | -1.96% | 46,681 |
| 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 |