Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 310.00
+4.75 (1.56%)
May 8, 2026, 3:29 PM IST
NSE:RELAXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 309.95 | 311.95 | 305.75 | 308.65 | 308.65 | 0.98% | 32,309 |
| May 7, 2026 | 302.65 | 313.10 | 302.65 | 305.65 | 305.65 | 1.21% | 18,162 |
| May 6, 2026 | 306.20 | 306.20 | 296.85 | 302.00 | 302.00 | 0.77% | 14,714 |
| May 5, 2026 | 302.00 | 302.35 | 298.40 | 299.70 | 299.70 | -0.79% | 10,556 |
| May 4, 2026 | 301.00 | 305.00 | 299.00 | 302.10 | 302.10 | 1.21% | 17,336 |
| Apr 30, 2026 | 302.65 | 305.00 | 297.30 | 298.50 | 298.50 | -1.91% | 9,361 |
| Apr 29, 2026 | 307.15 | 307.15 | 301.75 | 304.30 | 304.30 | -0.39% | 14,933 |
| Apr 28, 2026 | 308.30 | 312.00 | 301.65 | 305.50 | 305.50 | -0.91% | 10,661 |
| Apr 27, 2026 | 307.10 | 311.85 | 303.40 | 308.30 | 308.30 | 2.41% | 3,410 |
| Apr 24, 2026 | 310.00 | 314.95 | 299.40 | 301.05 | 301.05 | -2.75% | 4,035 |
| Apr 23, 2026 | 307.20 | 314.00 | 307.20 | 309.55 | 309.55 | -0.77% | 18,175 |
| Apr 22, 2026 | 306.10 | 312.90 | 304.50 | 311.95 | 311.95 | 1.91% | 15,043 |
| Apr 21, 2026 | 305.00 | 311.00 | 305.00 | 306.10 | 306.10 | 0.25% | 18,243 |
| Apr 20, 2026 | 310.05 | 311.00 | 300.50 | 305.35 | 305.35 | -1.25% | 33,854 |
| Apr 17, 2026 | 309.95 | 311.00 | 305.55 | 309.20 | 309.20 | 1.48% | 17,957 |
| Apr 16, 2026 | 314.05 | 314.05 | 301.05 | 304.70 | 304.70 | -0.28% | 28,602 |
| Apr 15, 2026 | 302.20 | 307.90 | 297.90 | 305.55 | 305.55 | 3.70% | 8,014 |
| Apr 13, 2026 | 285.00 | 298.80 | 283.30 | 294.65 | 294.65 | 1.38% | 29,490 |
| Apr 10, 2026 | 288.95 | 300.05 | 281.70 | 290.65 | 290.65 | 3.43% | 24,743 |
| Apr 9, 2026 | 281.05 | 288.20 | 275.05 | 281.00 | 281.00 | 0.41% | 10,722 |
| Apr 8, 2026 | 280.00 | 283.50 | 274.40 | 279.85 | 279.85 | 3.59% | 37,701 |
| Apr 7, 2026 | 270.50 | 283.95 | 268.55 | 270.15 | 270.15 | -1.12% | 46,920 |
| Apr 6, 2026 | 271.05 | 274.60 | 261.00 | 273.20 | 273.20 | 2.07% | 26,130 |
| Apr 2, 2026 | 260.00 | 269.05 | 250.65 | 267.65 | 267.65 | 3.08% | 14,205 |
| Apr 1, 2026 | 238.35 | 264.00 | 238.35 | 259.65 | 259.65 | 9.14% | 26,726 |
| Mar 30, 2026 | 243.90 | 248.00 | 236.55 | 237.90 | 237.90 | -4.80% | 76,961 |
| Mar 27, 2026 | 265.00 | 265.60 | 248.05 | 249.90 | 249.90 | -5.93% | 15,206 |
| Mar 25, 2026 | 259.00 | 270.55 | 259.00 | 265.65 | 265.65 | 2.81% | 13,274 |
| Mar 24, 2026 | 258.50 | 262.30 | 252.00 | 258.40 | 258.40 | 1.15% | 36,058 |
| Mar 23, 2026 | 269.45 | 270.40 | 253.00 | 255.45 | 255.45 | -6.84% | 56,300 |
| Mar 20, 2026 | 272.70 | 277.90 | 270.50 | 274.20 | 274.20 | 0.61% | 5,333 |
| Mar 19, 2026 | 279.05 | 280.00 | 271.30 | 272.55 | 272.55 | -4.59% | 36,705 |
| Mar 18, 2026 | 276.45 | 287.85 | 274.45 | 285.65 | 285.65 | 3.63% | 37,778 |
| Mar 17, 2026 | 289.40 | 289.40 | 273.00 | 275.65 | 275.65 | -3.84% | 28,484 |
| Mar 16, 2026 | 294.90 | 296.20 | 281.55 | 286.65 | 286.65 | -2.76% | 30,325 |
| Mar 13, 2026 | 300.00 | 304.40 | 294.00 | 294.80 | 294.80 | -2.69% | 19,157 |
| Mar 12, 2026 | 301.05 | 307.40 | 298.60 | 302.95 | 302.95 | -0.54% | 5,914 |
| Mar 11, 2026 | 310.30 | 317.45 | 303.40 | 304.60 | 304.60 | -1.10% | 23,225 |
| Mar 10, 2026 | 312.00 | 315.45 | 307.25 | 308.00 | 308.00 | -0.84% | 5,291 |
| Mar 9, 2026 | 318.05 | 321.10 | 309.00 | 310.60 | 310.60 | -3.51% | 18,611 |
| Mar 6, 2026 | 323.30 | 327.25 | 321.00 | 321.90 | 321.90 | -0.40% | 10,253 |
| Mar 5, 2026 | 328.00 | 329.00 | 320.30 | 323.20 | 323.20 | -1.04% | 14,827 |
| Mar 4, 2026 | 321.25 | 328.60 | 321.25 | 326.60 | 326.60 | -1.39% | 20,812 |
| Mar 2, 2026 | 339.95 | 342.55 | 320.75 | 331.20 | 331.20 | -4.79% | 11,633 |
| Feb 27, 2026 | 353.05 | 354.20 | 344.65 | 347.85 | 347.85 | -1.79% | 10,173 |
| Feb 26, 2026 | 354.05 | 355.80 | 351.05 | 354.20 | 354.20 | 0.18% | 1,980 |
| Feb 25, 2026 | 352.00 | 356.00 | 351.25 | 353.55 | 353.55 | 0.13% | 9,392 |
| Feb 24, 2026 | 356.40 | 356.40 | 350.35 | 353.10 | 353.10 | -0.95% | 3,005 |
| Feb 23, 2026 | 357.05 | 358.20 | 354.60 | 356.50 | 356.50 | -0.06% | 2,437 |
| Feb 20, 2026 | 361.90 | 365.25 | 355.20 | 356.70 | 356.70 | -2.22% | 3,494 |