Skip to main content
logo
Relaxo Footwears Limited (NSE:RELAXO)
India flag India · Delayed Price · Currency is INR
356.25
+0.40 (0.11%)
Jun 22, 2026, 3:29 PM IST

NSE:RELAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026367.00367.45352.10355.85355.85-3.26%251,468
Jun 18, 2026365.55375.70361.15367.85367.850.99%341,211
Jun 17, 2026355.00367.45349.55364.25364.253.82%575,797
Jun 16, 2026343.55352.95340.60350.85350.852.74%185,171
Jun 15, 2026345.65357.10340.20341.50341.50-0.34%106,386
Jun 12, 2026339.35346.00339.35342.65342.651.77%159,462
Jun 11, 2026342.80354.00334.00336.70336.70-2.29%328,607
Jun 10, 2026348.80354.20339.10344.60344.60-0.72%324,888
Jun 9, 2026321.05350.75321.05347.10347.108.76%1,177,266
Jun 8, 2026326.75329.40315.20319.15319.15-3.30%110,156
Jun 5, 2026337.80346.40326.80330.05330.05-2.12%188,000
Jun 4, 2026339.75344.90335.05337.20337.20-0.12%196,115
Jun 3, 2026328.25348.00324.70337.60337.602.85%1,207,005
Jun 2, 2026321.00336.70320.50328.25328.250.14%386,045
Jun 1, 2026343.65343.65324.40327.80327.80-5.07%884,986
May 29, 2026310.00358.00310.00345.30345.3014.34%16,842,940
May 27, 2026301.60306.70300.80302.00302.000.17%69,842
May 26, 2026299.70307.45298.15301.50301.500.92%79,885
May 25, 2026296.00302.90294.90298.75298.751.48%60,232
May 22, 2026292.00296.90291.40294.40294.400.20%55,755
May 21, 2026293.90297.20290.85293.80293.800.86%59,081
May 20, 2026290.75293.50285.00291.30291.300.19%38,822
May 19, 2026283.05291.80283.05290.75290.751.20%55,917
May 18, 2026284.50289.70278.40287.30287.30-0.38%74,294
May 15, 2026292.10294.80286.10288.40288.40-0.89%79,385
May 14, 2026288.00296.45287.90291.00291.001.52%94,883
May 13, 2026290.00290.00283.10286.65286.65-0.95%95,609
May 12, 2026310.10310.10283.30289.40289.40-6.75%182,551
May 11, 2026314.75314.75301.65310.35310.350.49%184,181
May 8, 2026306.70312.10305.35308.85308.851.18%163,827
May 7, 2026304.85313.95303.20305.25305.251.13%1,249,179
May 6, 2026300.40306.00296.40301.85301.850.73%110,584
May 5, 2026301.60301.85298.25299.65299.65-0.47%40,514
May 4, 2026300.15305.00299.05301.05301.050.99%82,909
Apr 30, 2026304.15304.60297.00298.09298.09-1.99%92,355
Apr 29, 2026304.34308.00302.00304.15304.15-0.06%64,669
Apr 28, 2026309.29311.14302.16304.34304.34-1.28%97,879
Apr 27, 2026302.00312.00302.00308.29308.292.36%59,418
Apr 24, 2026311.75314.00299.00301.19301.19-2.70%85,644
Apr 23, 2026308.70314.43307.50309.56309.56-0.69%75,843
Apr 22, 2026306.10314.80304.20311.72311.721.84%69,848
Apr 21, 2026305.34311.99305.00306.09306.090.25%59,464
Apr 20, 2026311.00311.00302.00305.32305.32-1.20%94,628
Apr 17, 2026306.91311.00305.80309.03309.031.50%76,408
Apr 16, 2026310.00318.00301.37304.47304.47-0.20%129,306
Apr 15, 2026297.20308.69297.20305.08305.083.47%152,851
Apr 13, 2026287.00298.79283.50294.86294.861.63%179,537
Apr 10, 2026283.30300.00281.50290.12290.123.19%411,654
Apr 9, 2026283.00288.50275.44281.15281.150.36%2,664,893
Apr 8, 2026280.00284.88274.33280.13280.133.81%232,635