Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 305.08
+10.22 (3.47%)
Apr 15, 2026, 3:29 PM IST
NSE:RELAXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 297.20 | 308.69 | 297.20 | 305.08 | 305.08 | 3.47% | 152,851 |
| Apr 13, 2026 | 287.00 | 298.79 | 283.50 | 294.86 | 294.86 | 1.63% | 179,537 |
| Apr 10, 2026 | 283.30 | 300.00 | 281.50 | 290.12 | 290.12 | 3.19% | 411,654 |
| Apr 9, 2026 | 283.00 | 288.50 | 275.44 | 281.15 | 281.15 | 0.36% | 2,664,893 |
| Apr 8, 2026 | 280.00 | 284.88 | 274.33 | 280.13 | 280.13 | 3.81% | 232,635 |
| Apr 7, 2026 | 273.19 | 283.89 | 268.63 | 269.86 | 269.86 | -1.20% | 190,929 |
| Apr 6, 2026 | 270.00 | 274.36 | 260.64 | 273.14 | 273.14 | 2.13% | 134,115 |
| Apr 2, 2026 | 254.89 | 269.75 | 250.44 | 267.45 | 267.45 | 2.69% | 181,664 |
| Apr 1, 2026 | 245.00 | 270.00 | 243.59 | 260.44 | 260.44 | 9.47% | 170,963 |
| Mar 30, 2026 | 245.00 | 248.15 | 236.50 | 237.90 | 237.90 | -4.74% | 271,046 |
| Mar 27, 2026 | 264.10 | 265.85 | 248.10 | 249.75 | 249.75 | -6.02% | 250,802 |
| Mar 25, 2026 | 260.50 | 270.60 | 260.00 | 265.75 | 265.75 | 2.80% | 228,495 |
| Mar 24, 2026 | 258.50 | 262.30 | 251.75 | 258.50 | 258.50 | 1.43% | 179,902 |
| Mar 23, 2026 | 270.00 | 270.80 | 251.60 | 254.85 | 254.85 | -6.97% | 216,062 |
| 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 |