NSE:RELAXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	310.00	358.00	310.00	345.30	345.30	14.34%	16,842,940
May 27, 2026	301.60	306.70	300.80	302.00	302.00	0.17%	69,842
May 26, 2026	299.70	307.45	298.15	301.50	301.50	0.92%	79,885
May 25, 2026	296.00	302.90	294.90	298.75	298.75	1.48%	60,232
May 22, 2026	292.00	296.90	291.40	294.40	294.40	0.20%	55,755
May 21, 2026	293.90	297.20	290.85	293.80	293.80	0.86%	59,081
May 20, 2026	290.75	293.50	285.00	291.30	291.30	0.19%	38,822
May 19, 2026	283.05	291.80	283.05	290.75	290.75	1.20%	55,917
May 18, 2026	284.50	289.70	278.40	287.30	287.30	-0.38%	74,294
May 15, 2026	292.10	294.80	286.10	288.40	288.40	-0.89%	79,385
May 14, 2026	288.00	296.45	287.90	291.00	291.00	1.52%	94,883
May 13, 2026	290.00	290.00	283.10	286.65	286.65	-0.95%	95,609
May 12, 2026	310.10	310.10	283.30	289.40	289.40	-6.75%	182,551
May 11, 2026	314.75	314.75	301.65	310.35	310.35	0.49%	184,181
May 8, 2026	306.70	312.10	305.35	308.85	308.85	1.18%	163,827
May 7, 2026	304.85	313.95	303.20	305.25	305.25	1.13%	1,249,179
May 6, 2026	300.40	306.00	296.40	301.85	301.85	0.73%	110,584
May 5, 2026	301.60	301.85	298.25	299.65	299.65	-0.47%	40,514
May 4, 2026	300.15	305.00	299.05	301.05	301.05	0.99%	82,909
Apr 30, 2026	304.15	304.60	297.00	298.09	298.09	-1.99%	92,355
Apr 29, 2026	304.34	308.00	302.00	304.15	304.15	-0.06%	64,669
Apr 28, 2026	309.29	311.14	302.16	304.34	304.34	-1.28%	97,879
Apr 27, 2026	302.00	312.00	302.00	308.29	308.29	2.36%	59,418
Apr 24, 2026	311.75	314.00	299.00	301.19	301.19	-2.70%	85,644
Apr 23, 2026	308.70	314.43	307.50	309.56	309.56	-0.69%	75,843
Apr 22, 2026	306.10	314.80	304.20	311.72	311.72	1.84%	69,848
Apr 21, 2026	305.34	311.99	305.00	306.09	306.09	0.25%	59,464
Apr 20, 2026	311.00	311.00	302.00	305.32	305.32	-1.20%	94,628
Apr 17, 2026	306.91	311.00	305.80	309.03	309.03	1.50%	76,408
Apr 16, 2026	310.00	318.00	301.37	304.47	304.47	-0.20%	129,306
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