Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 349.15
-10.20 (-2.84%)
Sep 2, 2026, 2:50 PM IST
NSE:RELAXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 358.95 | 361.75 | 352.00 | 359.35 | 359.35 | 0.42% | 140,569 |
| Aug 31, 2026 | 356.75 | 362.20 | 349.75 | 357.85 | 357.85 | 0.31% | 312,369 |
| Aug 28, 2026 | 355.85 | 360.75 | 352.60 | 356.75 | 356.75 | 0.18% | 169,422 |
| Aug 27, 2026 | 367.95 | 369.60 | 353.80 | 356.10 | 356.10 | -3.08% | 221,407 |
| Aug 26, 2026 | 367.50 | 372.75 | 366.10 | 367.40 | 367.40 | -0.31% | 107,297 |
| Aug 25, 2026 | 377.55 | 378.40 | 365.55 | 368.55 | 368.55 | -2.38% | 194,239 |
| Aug 24, 2026 | 373.00 | 379.15 | 372.10 | 377.55 | 377.55 | 0.25% | 134,520 |
| Aug 21, 2026 | 372.60 | 379.00 | 372.50 | 376.60 | 376.60 | 0.67% | 134,606 |
| Aug 20, 2026 | 373.50 | 378.35 | 372.45 | 374.10 | 374.10 | 0.24% | 104,520 |
| Aug 19, 2026 | 385.80 | 391.50 | 372.00 | 373.20 | 373.20 | -2.80% | 247,764 |
| Aug 18, 2026 | 394.80 | 397.00 | 378.15 | 383.95 | 383.95 | -1.85% | 345,402 |
| Aug 17, 2026 | 399.95 | 401.45 | 388.30 | 391.20 | 391.20 | -1.27% | 222,421 |
| Aug 14, 2026 | 409.60 | 420.00 | 394.20 | 396.25 | 396.25 | -5.53% | 463,818 |
| Aug 13, 2026 | 419.70 | 430.00 | 416.05 | 419.45 | 419.45 | 0.59% | 314,634 |
| Aug 12, 2026 | 422.00 | 439.00 | 412.55 | 417.00 | 417.00 | -1.10% | 837,534 |
| Aug 11, 2026 | 424.45 | 428.15 | 420.35 | 421.65 | 421.65 | -0.66% | 120,291 |
| Aug 10, 2026 | 420.80 | 428.00 | 418.00 | 424.45 | 424.45 | 0.24% | 242,396 |
| Aug 7, 2026 | 428.90 | 433.00 | 420.20 | 423.45 | 423.45 | -0.49% | 368,163 |
| Aug 6, 2026 | 422.00 | 427.35 | 418.00 | 425.55 | 425.55 | 2.26% | 496,257 |
| Aug 5, 2026 | 411.80 | 421.25 | 408.00 | 416.15 | 416.15 | 2.35% | 411,336 |
| Aug 4, 2026 | 408.90 | 413.40 | 405.65 | 406.60 | 406.60 | -0.51% | 146,819 |
| Aug 3, 2026 | 405.00 | 414.70 | 403.05 | 408.70 | 408.70 | 1.18% | 208,423 |
| Jul 31, 2026 | 408.20 | 409.00 | 402.45 | 403.95 | 403.95 | -1.03% | 171,036 |
| Jul 30, 2026 | 411.40 | 417.00 | 401.15 | 408.15 | 408.15 | -0.23% | 554,287 |
| Jul 29, 2026 | 397.00 | 417.95 | 392.00 | 409.10 | 409.10 | 4.38% | 832,036 |
| Jul 28, 2026 | 400.10 | 406.65 | 390.40 | 391.95 | 391.95 | -2.35% | 262,351 |
| Jul 27, 2026 | 403.95 | 409.55 | 396.70 | 401.40 | 401.40 | -0.38% | 363,059 |
| Jul 24, 2026 | 393.20 | 405.55 | 386.25 | 402.95 | 402.95 | 1.73% | 626,262 |
| Jul 23, 2026 | 399.90 | 403.85 | 392.15 | 396.10 | 396.10 | -1.34% | 452,389 |
| Jul 22, 2026 | 412.50 | 412.50 | 396.60 | 401.50 | 401.50 | -2.30% | 821,527 |
| Jul 21, 2026 | 434.95 | 434.95 | 406.20 | 410.95 | 410.95 | -5.97% | 2,119,834 |
| Jul 20, 2026 | 448.30 | 454.70 | 421.20 | 437.05 | 437.05 | -0.66% | 11,061,459 |
| Jul 17, 2026 | 368.00 | 439.95 | 363.70 | 439.95 | 439.95 | 19.99% | 35,746,120 |
| Jul 16, 2026 | 380.55 | 380.55 | 365.25 | 366.65 | 366.65 | -2.91% | 1,860,778 |
| Jul 15, 2026 | 390.95 | 393.85 | 376.10 | 377.65 | 377.65 | -2.96% | 208,161 |
| Jul 14, 2026 | 400.00 | 400.00 | 387.20 | 389.15 | 389.15 | -2.43% | 149,132 |
| Jul 13, 2026 | 394.80 | 406.90 | 390.25 | 398.85 | 398.85 | 1.05% | 331,090 |
| Jul 10, 2026 | 395.75 | 400.00 | 390.65 | 394.70 | 394.70 | 2.03% | 258,215 |
| Jul 9, 2026 | 384.75 | 398.45 | 380.65 | 386.85 | 386.85 | 0.53% | 181,912 |
| Jul 8, 2026 | 392.60 | 403.85 | 378.65 | 384.80 | 384.80 | -1.95% | 388,460 |
| Jul 7, 2026 | 400.05 | 400.05 | 390.50 | 392.45 | 392.45 | -2.07% | 198,916 |
| Jul 6, 2026 | 399.95 | 410.85 | 394.00 | 400.75 | 400.75 | 0.91% | 502,548 |
| Jul 3, 2026 | 410.35 | 410.35 | 395.60 | 397.15 | 397.15 | -2.05% | 228,843 |
| Jul 2, 2026 | 413.95 | 413.95 | 403.30 | 405.45 | 405.45 | -1.11% | 249,830 |
| Jul 1, 2026 | 405.00 | 424.40 | 398.25 | 410.00 | 410.00 | 1.05% | 829,002 |
| Jun 30, 2026 | 417.00 | 417.00 | 400.20 | 405.75 | 405.75 | -2.90% | 717,125 |
| Jun 29, 2026 | 406.05 | 426.00 | 390.00 | 417.85 | 417.85 | 1.04% | 4,237,637 |
| Jun 25, 2026 | 376.20 | 423.00 | 373.10 | 413.55 | 413.55 | 12.09% | 33,753,393 |
| Jun 24, 2026 | 366.15 | 370.45 | 360.00 | 368.95 | 368.95 | 1.25% | 128,308 |
| Jun 23, 2026 | 357.00 | 372.95 | 356.25 | 364.40 | 364.40 | 2.29% | 267,386 |