Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 297.00
-1.30 (-0.44%)
Sep 24, 2026, 11:09 AM IST
NSE:RELAXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 298.30 | 298.30 | 293.35 | 296.45 | - | -0.62% | 46,806 |
| Sep 23, 2026 | 293.70 | 300.95 | 293.60 | 298.30 | 298.30 | 1.93% | 258,882 |
| Sep 22, 2026 | 295.95 | 298.00 | 291.50 | 292.65 | 292.65 | -0.31% | 209,982 |
| Sep 21, 2026 | 294.80 | 302.40 | 292.05 | 293.55 | 293.55 | 0.79% | 309,755 |
| Sep 18, 2026 | 314.25 | 315.00 | 289.25 | 291.25 | 291.25 | -6.11% | 2,052,973 |
| Sep 17, 2026 | 311.95 | 317.35 | 310.80 | 313.70 | 310.20 | 0.74% | 99,274 |
| Sep 16, 2026 | 318.00 | 318.45 | 309.15 | 311.40 | 307.93 | -1.81% | 255,746 |
| Sep 15, 2026 | 324.95 | 327.50 | 315.00 | 317.15 | 313.61 | -2.40% | 109,701 |
| Sep 11, 2026 | 326.05 | 328.95 | 319.85 | 324.95 | 321.32 | -0.60% | 112,342 |
| Sep 10, 2026 | 331.00 | 352.05 | 323.55 | 326.90 | 323.25 | 0.25% | 638,940 |
| Sep 9, 2026 | 332.25 | 333.90 | 325.10 | 326.10 | 322.46 | -2.28% | 121,497 |
| Sep 8, 2026 | 338.00 | 341.90 | 331.15 | 333.70 | 329.98 | -1.29% | 81,314 |
| Sep 7, 2026 | 344.75 | 345.00 | 335.75 | 338.05 | 334.28 | -1.94% | 108,144 |
| Sep 4, 2026 | 345.95 | 346.90 | 342.75 | 344.75 | 340.90 | 0.23% | 48,646 |
| Sep 3, 2026 | 346.40 | 350.25 | 342.15 | 343.95 | 340.11 | -0.71% | 85,583 |
| Sep 2, 2026 | 359.00 | 359.00 | 344.00 | 346.40 | 342.54 | -3.60% | 180,409 |
| Sep 1, 2026 | 358.95 | 361.75 | 352.00 | 359.35 | 355.34 | 0.42% | 140,569 |
| Aug 31, 2026 | 356.75 | 362.20 | 349.75 | 357.85 | 353.86 | 0.31% | 312,369 |
| Aug 28, 2026 | 355.85 | 360.75 | 352.60 | 356.75 | 352.77 | 0.18% | 169,422 |
| Aug 27, 2026 | 367.95 | 369.60 | 353.80 | 356.10 | 352.13 | -3.08% | 221,407 |
| Aug 26, 2026 | 367.50 | 372.75 | 366.10 | 367.40 | 363.30 | -0.31% | 107,297 |
| Aug 25, 2026 | 377.55 | 378.40 | 365.55 | 368.55 | 364.44 | -2.38% | 194,239 |
| Aug 24, 2026 | 373.00 | 379.15 | 372.10 | 377.55 | 373.34 | 0.25% | 134,520 |
| Aug 21, 2026 | 372.60 | 379.00 | 372.50 | 376.60 | 372.40 | 0.67% | 134,606 |
| Aug 20, 2026 | 373.50 | 378.35 | 372.45 | 374.10 | 369.93 | 0.24% | 104,520 |
| Aug 19, 2026 | 385.80 | 391.50 | 372.00 | 373.20 | 369.04 | -2.80% | 247,764 |
| Aug 18, 2026 | 394.80 | 397.00 | 378.15 | 383.95 | 379.67 | -1.85% | 345,402 |
| Aug 17, 2026 | 399.95 | 401.45 | 388.30 | 391.20 | 386.84 | -1.27% | 222,421 |
| Aug 14, 2026 | 409.60 | 420.00 | 394.20 | 396.25 | 391.83 | -5.53% | 463,818 |
| Aug 13, 2026 | 419.70 | 430.00 | 416.05 | 419.45 | 414.77 | 0.59% | 314,634 |
| Aug 12, 2026 | 422.00 | 439.00 | 412.55 | 417.00 | 412.35 | -1.10% | 837,534 |
| Aug 11, 2026 | 424.45 | 428.15 | 420.35 | 421.65 | 416.95 | -0.66% | 120,291 |
| Aug 10, 2026 | 420.80 | 428.00 | 418.00 | 424.45 | 419.71 | 0.24% | 242,396 |
| Aug 7, 2026 | 428.90 | 433.00 | 420.20 | 423.45 | 418.73 | -0.49% | 368,163 |
| Aug 6, 2026 | 422.00 | 427.35 | 418.00 | 425.55 | 420.80 | 2.26% | 496,257 |
| Aug 5, 2026 | 411.80 | 421.25 | 408.00 | 416.15 | 411.51 | 2.35% | 411,336 |
| Aug 4, 2026 | 408.90 | 413.40 | 405.65 | 406.60 | 402.06 | -0.51% | 146,819 |
| Aug 3, 2026 | 405.00 | 414.70 | 403.05 | 408.70 | 404.14 | 1.18% | 208,423 |
| Jul 31, 2026 | 408.20 | 409.00 | 402.45 | 403.95 | 399.44 | -1.03% | 171,036 |
| Jul 30, 2026 | 411.40 | 417.00 | 401.15 | 408.15 | 403.60 | -0.23% | 554,287 |
| Jul 29, 2026 | 397.00 | 417.95 | 392.00 | 409.10 | 404.54 | 4.38% | 832,036 |
| Jul 28, 2026 | 400.10 | 406.65 | 390.40 | 391.95 | 387.58 | -2.35% | 262,351 |
| Jul 27, 2026 | 403.95 | 409.55 | 396.70 | 401.40 | 396.92 | -0.38% | 363,059 |
| Jul 24, 2026 | 393.20 | 405.55 | 386.25 | 402.95 | 398.45 | 1.73% | 626,262 |
| Jul 23, 2026 | 399.90 | 403.85 | 392.15 | 396.10 | 391.68 | -1.34% | 452,389 |
| Jul 22, 2026 | 412.50 | 412.50 | 396.60 | 401.50 | 397.02 | -2.30% | 821,527 |
| Jul 21, 2026 | 434.95 | 434.95 | 406.20 | 410.95 | 406.36 | -5.97% | 2,119,834 |
| Jul 20, 2026 | 448.30 | 454.70 | 421.20 | 437.05 | 432.17 | -0.66% | 11,061,459 |
| Jul 17, 2026 | 368.00 | 439.95 | 363.70 | 439.95 | 435.04 | 19.99% | 35,746,124 |
| Jul 16, 2026 | 380.55 | 380.55 | 365.25 | 366.65 | 362.56 | -2.91% | 1,860,778 |