Relaxo Footwears Limited (NSE:RELAXO)
India · Delayed Price · Currency is INR 303.40
+12.70 (4.37%)
Nov 11, 2026, 1:15 PM IST
NSE:RELAXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 298.15 | 308.55 | 294.60 | 303.40 | 303.40 | 4.37% | 182,624 |
| Nov 9, 2026 | 297.40 | 297.45 | 288.85 | 290.70 | 290.70 | -1.79% | 147,267 |
| Nov 8, 2026 | 298.00 | 298.00 | 293.70 | 296.00 | 296.00 | 1.34% | 30,832 |
| Nov 6, 2026 | 294.45 | 294.45 | 286.40 | 292.10 | 292.10 | 0.21% | 59,174 |
| Nov 5, 2026 | 295.00 | 298.00 | 290.40 | 291.50 | 291.50 | 0.78% | 115,975 |
| Nov 4, 2026 | 283.85 | 290.80 | 281.00 | 289.25 | 289.25 | 1.90% | 84,991 |
| Nov 3, 2026 | 290.00 | 298.25 | 279.75 | 283.85 | 283.85 | -1.41% | 76,133 |
| Nov 2, 2026 | 272.15 | 290.45 | 265.00 | 287.90 | 287.90 | 5.65% | 149,326 |
| Oct 30, 2026 | 285.00 | 285.00 | 270.20 | 272.50 | 272.50 | -3.32% | 93,003 |
| Oct 29, 2026 | 279.90 | 284.75 | 275.55 | 281.85 | 281.85 | 0.75% | 83,289 |
| Oct 28, 2026 | 279.60 | 282.70 | 272.75 | 279.75 | 279.75 | 0.97% | 59,000 |
| Oct 27, 2026 | 280.85 | 283.85 | 275.60 | 277.05 | 277.05 | -1.82% | 193,361 |
| Oct 26, 2026 | 277.85 | 287.75 | 272.15 | 282.20 | 282.20 | 1.07% | 97,656 |
| Oct 23, 2026 | 292.95 | 293.00 | 274.00 | 279.20 | 279.20 | -4.17% | 145,705 |
| Oct 22, 2026 | 287.00 | 293.00 | 284.30 | 291.35 | 291.35 | 0.99% | 93,514 |
| Oct 21, 2026 | 288.85 | 295.60 | 285.50 | 288.50 | 288.50 | -0.12% | 125,375 |
| Oct 19, 2026 | 299.80 | 299.85 | 286.20 | 288.85 | 288.85 | -2.78% | 88,838 |
| Oct 16, 2026 | 295.50 | 299.85 | 292.80 | 297.10 | 297.10 | 0.93% | 74,191 |
| Oct 15, 2026 | 300.40 | 303.45 | 293.25 | 294.35 | 294.35 | -1.80% | 72,155 |
| Oct 14, 2026 | 295.45 | 305.75 | 292.00 | 299.75 | 299.75 | 1.32% | 173,929 |
| Oct 13, 2026 | 290.30 | 296.80 | 287.20 | 295.85 | 295.85 | 1.91% | 137,479 |
| Oct 12, 2026 | 287.35 | 292.35 | 286.60 | 290.30 | 290.30 | 1.50% | 67,540 |
| Oct 9, 2026 | 283.90 | 289.20 | 281.35 | 286.00 | 286.00 | 1.49% | 70,455 |
| Oct 8, 2026 | 288.70 | 289.50 | 280.50 | 281.80 | 281.80 | -2.07% | 85,915 |
| Oct 7, 2026 | 290.55 | 292.00 | 285.95 | 287.75 | 287.75 | -0.95% | 77,339 |
| Oct 6, 2026 | 282.20 | 291.45 | 282.20 | 290.50 | 290.50 | 3.03% | 92,182 |
| Oct 5, 2026 | 285.20 | 288.45 | 280.80 | 281.95 | 281.95 | -1.19% | 79,688 |
| Oct 1, 2026 | 293.15 | 293.15 | 280.50 | 285.35 | 285.35 | -2.01% | 135,396 |
| Sep 30, 2026 | 291.55 | 297.45 | 290.80 | 291.20 | 291.20 | -0.10% | 115,881 |
| Sep 29, 2026 | 291.10 | 296.30 | 286.55 | 291.50 | 291.50 | 0.26% | 115,867 |
| Sep 28, 2026 | 299.00 | 299.00 | 290.00 | 290.75 | 290.75 | -2.10% | 113,003 |
| Sep 25, 2026 | 293.95 | 298.10 | 288.20 | 297.00 | 297.00 | 1.82% | 129,942 |
| Sep 24, 2026 | 298.30 | 298.30 | 290.50 | 291.70 | 291.70 | -2.21% | 142,551 |
| 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 |