Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 415.60
-21.45 (-4.91%)
Jul 21, 2026, 1:30 PM IST
NSE:RELAXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 356.00 | 361.05 | 355.00 | 356.25 | 356.25 | 0.11% | 57,113 |
| Jun 19, 2026 | 367.00 | 367.45 | 352.10 | 355.85 | 355.85 | -3.26% | 251,468 |
| Jun 18, 2026 | 365.55 | 375.70 | 361.15 | 367.85 | 367.85 | 0.99% | 341,211 |
| Jun 17, 2026 | 355.00 | 367.45 | 349.55 | 364.25 | 364.25 | 3.82% | 575,797 |
| Jun 16, 2026 | 343.55 | 352.95 | 340.60 | 350.85 | 350.85 | 2.74% | 185,171 |
| Jun 15, 2026 | 345.65 | 357.10 | 340.20 | 341.50 | 341.50 | -0.34% | 106,386 |
| Jun 12, 2026 | 339.35 | 346.00 | 339.35 | 342.65 | 342.65 | 1.77% | 159,462 |
| Jun 11, 2026 | 342.80 | 354.00 | 334.00 | 336.70 | 336.70 | -2.29% | 328,607 |
| Jun 10, 2026 | 348.80 | 354.20 | 339.10 | 344.60 | 344.60 | -0.72% | 324,888 |
| Jun 9, 2026 | 321.05 | 350.75 | 321.05 | 347.10 | 347.10 | 8.76% | 1,177,266 |
| Jun 8, 2026 | 326.75 | 329.40 | 315.20 | 319.15 | 319.15 | -3.30% | 110,156 |
| Jun 5, 2026 | 337.80 | 346.40 | 326.80 | 330.05 | 330.05 | -2.12% | 188,000 |
| Jun 4, 2026 | 339.75 | 344.90 | 335.05 | 337.20 | 337.20 | -0.12% | 196,115 |
| Jun 3, 2026 | 328.25 | 348.00 | 324.70 | 337.60 | 337.60 | 2.85% | 1,207,005 |
| Jun 2, 2026 | 321.00 | 336.70 | 320.50 | 328.25 | 328.25 | 0.14% | 386,045 |
| Jun 1, 2026 | 343.65 | 343.65 | 324.40 | 327.80 | 327.80 | -5.07% | 884,986 |
| 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 |