Relaxo Footwears Limited RELAXO
NSE · India · Consumer Non-Durables
INR 282.10-9.10 (-3.12%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 291.20 | -0.10% | INR 291.55 | INR 297.45 | INR 290.80 | 115.88K |
| 2026-09-29 | INR 291.50 | +0.26% | INR 291.10 | INR 296.30 | INR 286.55 | 115.87K |
| 2026-09-28 | INR 290.75 | -2.10% | INR 299.00 | INR 299.00 | INR 290.00 | 113.00K |
| 2026-09-25 | INR 297.00 | +1.82% | INR 293.95 | INR 298.10 | INR 288.20 | 129.94K |
| 2026-09-24 | INR 291.70 | -2.21% | INR 298.30 | INR 298.30 | INR 290.50 | 142.55K |
| 2026-09-23 | INR 298.30 | +1.93% | INR 293.70 | INR 300.95 | INR 293.60 | 258.88K |
| 2026-09-22 | INR 292.65 | -0.31% | INR 295.95 | INR 298.00 | INR 291.50 | 209.98K |
| 2026-09-21 | INR 293.55 | +0.79% | INR 294.80 | INR 302.40 | INR 292.05 | 309.76K |
| 2026-09-18 | INR 291.25 | -7.16% | INR 314.25 | INR 315.00 | INR 289.25 | 2.05M |
| 2026-09-17 | INR 313.70 | +0.74% | INR 311.95 | INR 317.35 | INR 310.80 | 99.27K |
| 2026-09-16 | INR 311.40 | -1.81% | INR 318.00 | INR 318.45 | INR 309.15 | 255.75K |
| 2026-09-15 | INR 317.15 | -2.40% | INR 324.95 | INR 327.50 | INR 315.00 | 109.70K |
| 2026-09-14 | INR 324.95 | 0.00% | INR 324.95 | INR 324.95 | INR 324.95 | 0 |
| 2026-09-11 | INR 324.95 | -0.60% | INR 326.05 | INR 328.95 | INR 319.85 | 112.34K |
| 2026-09-10 | INR 326.90 | +0.25% | INR 331.00 | INR 352.05 | INR 323.55 | 638.94K |
| 2026-09-09 | INR 326.10 | -2.28% | INR 332.25 | INR 333.90 | INR 325.10 | 121.50K |
| 2026-09-08 | INR 333.70 | -1.29% | INR 338.00 | INR 341.90 | INR 331.15 | 81.31K |
| 2026-09-07 | INR 338.05 | -1.94% | INR 344.75 | INR 345.00 | INR 335.75 | 108.14K |
| 2026-09-04 | INR 344.75 | +0.23% | INR 345.95 | INR 346.90 | INR 342.75 | 48.65K |
| 2026-09-03 | INR 343.95 | -0.71% | INR 346.40 | INR 350.25 | INR 342.15 | 85.58K |
| 2026-09-02 | INR 346.40 | -3.60% | INR 359.00 | INR 359.00 | INR 344.00 | 180.41K |
| 2026-09-01 | INR 359.35 | +0.42% | INR 358.95 | INR 361.75 | INR 352.00 | 140.57K |
| 2026-08-31 | INR 357.85 | +0.31% | INR 356.75 | INR 362.20 | INR 349.75 | 312.37K |
| 2026-08-28 | INR 356.75 | +0.18% | INR 355.85 | INR 360.75 | INR 352.60 | 169.42K |
| 2026-08-27 | INR 356.10 | -3.08% | INR 367.95 | INR 369.60 | INR 353.80 | 221.41K |
| 2026-08-26 | INR 367.40 | -0.31% | INR 367.50 | INR 372.75 | INR 366.10 | 107.30K |
| 2026-08-25 | INR 368.55 | -2.38% | INR 377.55 | INR 378.40 | INR 365.55 | 194.24K |
| 2026-08-24 | INR 377.55 | +0.25% | INR 373.00 | INR 379.15 | INR 372.10 | 134.52K |
| 2026-08-21 | INR 376.60 | +0.67% | INR 372.60 | INR 379.00 | INR 372.50 | 134.61K |
| 2026-08-20 | INR 374.10 | +0.24% | INR 373.50 | INR 378.35 | INR 372.45 | 104.52K |
| 2026-08-19 | INR 373.20 | -2.80% | INR 385.80 | INR 391.50 | INR 372.00 | 247.76K |
| 2026-08-18 | INR 383.95 | -1.85% | INR 394.80 | INR 397.00 | INR 378.15 | 345.40K |
| 2026-08-17 | INR 391.20 | -1.27% | INR 399.95 | INR 401.45 | INR 388.30 | 222.42K |
| 2026-08-14 | INR 396.25 | -5.53% | INR 409.60 | INR 420.00 | INR 394.20 | 463.82K |
| 2026-08-13 | INR 419.45 | +0.59% | INR 419.70 | INR 430.00 | INR 416.05 | 314.63K |
| 2026-08-12 | INR 417.00 | -1.10% | INR 422.00 | INR 439.00 | INR 412.55 | 837.53K |
| 2026-08-11 | INR 421.65 | -0.66% | INR 424.45 | INR 428.15 | INR 420.35 | 120.29K |
| 2026-08-10 | INR 424.45 | +0.24% | INR 420.80 | INR 428.00 | INR 418.00 | 242.40K |
| 2026-08-07 | INR 423.45 | -0.49% | INR 428.90 | INR 433.00 | INR 420.20 | 368.16K |
| 2026-08-06 | INR 425.55 | +2.26% | INR 422.00 | INR 427.35 | INR 418.00 | 496.26K |
| 2026-08-05 | INR 416.15 | +2.35% | INR 411.80 | INR 421.25 | INR 408.00 | 411.34K |
| 2026-08-04 | INR 406.60 | -0.51% | INR 408.90 | INR 413.40 | INR 405.65 | 146.82K |
| 2026-08-03 | INR 408.70 | +1.18% | INR 405.00 | INR 414.70 | INR 403.05 | 208.42K |
| 2026-07-31 | INR 403.95 | -1.03% | INR 408.20 | INR 409.00 | INR 402.45 | 171.04K |
| 2026-07-30 | INR 408.15 | -0.23% | INR 411.40 | INR 417.00 | INR 401.15 | 554.29K |
| 2026-07-29 | INR 409.10 | +4.38% | INR 397.00 | INR 417.95 | INR 392.00 | 832.04K |
| 2026-07-28 | INR 391.95 | -2.35% | INR 400.10 | INR 406.65 | INR 390.40 | 262.35K |
| 2026-07-27 | INR 401.40 | -0.38% | INR 403.95 | INR 409.55 | INR 396.70 | 363.06K |
| 2026-07-24 | INR 402.95 | +1.73% | INR 393.20 | INR 405.55 | INR 386.25 | 626.26K |
| 2026-07-23 | INR 396.10 | -1.34% | INR 399.90 | INR 403.85 | INR 392.15 | 452.39K |
| 2026-07-22 | INR 401.50 | -2.30% | INR 412.50 | INR 412.50 | INR 396.60 | 821.53K |
| 2026-07-21 | INR 410.95 | -5.97% | INR 434.95 | INR 434.95 | INR 406.20 | 2.12M |
| 2026-07-20 | INR 437.05 | -0.66% | INR 448.30 | INR 454.70 | INR 421.20 | 11.06M |
| 2026-07-17 | INR 439.95 | +19.99% | INR 368.00 | INR 439.95 | INR 363.70 | 35.75M |
| 2026-07-16 | INR 366.65 | -2.91% | INR 380.55 | INR 380.55 | INR 365.25 | 1.86M |
| 2026-07-15 | INR 377.65 | -2.96% | INR 390.95 | INR 393.85 | INR 376.10 | 208.16K |
| 2026-07-14 | INR 389.15 | -2.43% | INR 400.00 | INR 400.00 | INR 387.20 | 149.13K |
| 2026-07-13 | INR 398.85 | +1.05% | INR 394.80 | INR 406.90 | INR 390.25 | 331.09K |
| 2026-07-10 | INR 394.70 | +2.03% | INR 395.75 | INR 400.00 | INR 390.65 | 258.22K |
| 2026-07-09 | INR 386.85 | +0.53% | INR 384.75 | INR 398.45 | INR 380.65 | 181.91K |
| 2026-07-08 | INR 384.80 | -1.95% | INR 392.60 | INR 403.85 | INR 378.65 | 388.46K |
| 2026-07-07 | INR 392.45 | -2.07% | INR 400.05 | INR 400.05 | INR 390.50 | 198.92K |
| 2026-07-06 | INR 400.75 | +0.91% | INR 399.95 | INR 410.85 | INR 394.00 | 502.55K |
| 2026-07-03 | INR 397.15 | -2.05% | INR 410.35 | INR 410.35 | INR 395.60 | 228.84K |
| 2026-07-02 | INR 405.45 | -1.11% | INR 413.95 | INR 413.95 | INR 403.30 | 249.83K |
| 2026-07-01 | INR 410.00 | +1.05% | INR 405.00 | INR 424.40 | INR 398.25 | 829.00K |
| 2026-06-30 | INR 405.75 | -2.90% | INR 417.00 | INR 417.00 | INR 400.20 | 717.13K |
| 2026-06-29 | INR 417.85 | +1.04% | INR 406.05 | INR 426.00 | INR 390.00 | 4.24M |
| 2026-06-26 | INR 413.55 | 0.00% | INR 413.55 | INR 413.55 | INR 413.55 | 0 |
| 2026-06-25 | INR 413.55 | +12.09% | INR 376.20 | INR 423.00 | INR 373.10 | 33.75M |
| 2026-06-24 | INR 368.95 | +1.25% | INR 366.15 | INR 370.45 | INR 360.00 | 128.31K |
| 2026-06-23 | INR 364.40 | +2.29% | INR 357.00 | INR 372.95 | INR 356.25 | 267.39K |
| 2026-06-22 | INR 356.25 | +0.11% | INR 356.00 | INR 361.05 | INR 355.00 | 57.11K |
| 2026-06-19 | INR 355.85 | -3.26% | INR 367.00 | INR 367.45 | INR 352.10 | 251.47K |
| 2026-06-18 | INR 367.85 | +0.99% | INR 365.55 | INR 375.70 | INR 361.15 | 341.21K |
| 2026-06-17 | INR 364.25 | +3.82% | INR 355.00 | INR 367.45 | INR 349.55 | 575.80K |
| 2026-06-16 | INR 350.85 | +2.74% | INR 343.55 | INR 352.95 | INR 340.60 | 185.17K |
| 2026-06-15 | INR 341.50 | -0.34% | INR 345.65 | INR 357.10 | INR 340.20 | 106.39K |
| 2026-06-12 | INR 342.65 | +1.77% | INR 339.35 | INR 346.00 | INR 339.35 | 159.46K |
| 2026-06-11 | INR 336.70 | -2.29% | INR 342.80 | INR 354.00 | INR 334.00 | 328.61K |
| 2026-06-10 | INR 344.60 | -0.72% | INR 348.80 | INR 354.20 | INR 339.10 | 324.89K |
| 2026-06-09 | INR 347.10 | +8.76% | INR 321.05 | INR 350.75 | INR 321.05 | 1.18M |
| 2026-06-08 | INR 319.15 | -3.30% | INR 326.75 | INR 329.40 | INR 315.20 | 110.16K |
| 2026-06-05 | INR 330.05 | -2.12% | INR 337.80 | INR 346.40 | INR 326.80 | 188.00K |
| 2026-06-04 | INR 337.20 | -0.12% | INR 339.75 | INR 344.90 | INR 335.05 | 196.12K |
| 2026-06-03 | INR 337.60 | +2.85% | INR 328.25 | INR 348.00 | INR 324.70 | 1.21M |
| 2026-06-02 | INR 328.25 | +0.14% | INR 321.00 | INR 336.70 | INR 320.50 | 386.05K |
| 2026-06-01 | INR 327.80 | -5.07% | INR 343.65 | INR 343.65 | INR 324.40 | 884.99K |
| 2026-05-29 | INR 345.30 | +14.34% | INR 310.00 | INR 358.00 | INR 310.00 | 16.84M |
| 2026-05-28 | INR 302.00 | 0.00% | INR 302.00 | INR 302.00 | INR 302.00 | 0 |