NSE - Delayed Quote
INR
Relaxo Footwears Limited (RELAXO.NS)
287.90
+15.40
(+5.65%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
285.00
285.00
270.20
272.50
272.50
93,003
Oct 29, 2026
279.90
284.75
275.55
281.85
281.85
83,289
Oct 28, 2026
279.60
282.70
272.75
279.75
279.75
59,000
Oct 27, 2026
280.85
283.85
275.60
277.05
277.05
193,361
Oct 26, 2026
277.85
287.75
272.15
282.20
282.20
97,656
Oct 23, 2026
292.95
293.00
274.00
279.20
279.20
145,705
Oct 22, 2026
287.00
293.00
284.30
291.35
291.35
93,514
Oct 21, 2026
288.85
295.60
285.50
288.50
288.50
125,375
Oct 19, 2026
299.80
299.85
286.20
288.85
288.85
88,838
Oct 16, 2026
295.50
299.85
292.80
297.10
297.10
74,191
Oct 15, 2026
300.40
303.45
293.25
294.35
294.35
72,155
Oct 14, 2026
295.45
305.75
292.00
299.75
299.75
173,929
Oct 13, 2026
290.30
296.80
287.20
295.85
295.85
137,479
Oct 12, 2026
287.35
292.35
286.60
290.30
290.30
67,540
Oct 9, 2026
283.90
289.20
281.35
286.00
286.00
70,455
Oct 8, 2026
288.70
289.50
280.50
281.80
281.80
85,915
Oct 7, 2026
290.55
292.00
285.95
287.75
287.75
77,339
Oct 6, 2026
282.20
291.45
282.20
290.50
290.50
92,182
Oct 5, 2026
285.20
288.45
280.80
281.95
281.95
79,688
Oct 1, 2026
293.15
293.15
280.50
285.35
285.35
135,396
Sep 30, 2026
291.55
297.45
290.80
291.20
291.20
115,881
Sep 29, 2026
291.10
296.30
286.55
291.50
291.50
115,867
Sep 28, 2026
299.00
299.00
290.00
290.75
290.75
113,003
Sep 25, 2026
293.95
298.10
288.20
297.00
297.00
129,942
Sep 24, 2026
298.30
298.30
290.50
291.70
291.70
142,551
Sep 23, 2026
293.70
300.95
293.60
298.30
298.30
258,882
Sep 22, 2026
295.95
298.00
291.50
292.65
292.65
209,982
Sep 21, 2026
294.80
302.40
292.05
293.55
293.55
309,755
Sep 18, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
314.25
315.00
289.25
291.25
291.25
2,052,973
Sep 17, 2026
311.95
317.35
310.80
313.70
310.20
99,274
Sep 16, 2026
318.00
318.45
309.15
311.40
307.93
255,746
Sep 15, 2026
324.95
327.50
315.00
317.15
313.61
109,701
Sep 11, 2026
326.05
328.95
319.85
324.95
321.32
112,342
Sep 10, 2026
331.00
352.05
323.55
326.90
323.25
638,940
Sep 9, 2026
332.25
333.90
325.10
326.10
322.46
121,497
Sep 8, 2026
338.00
341.90
331.15
333.70
329.98
81,314
Sep 7, 2026
344.75
345.00
335.75
338.05
334.28
108,144
Sep 4, 2026
345.95
346.90
342.75
344.75
340.90
48,646
Sep 3, 2026
346.40
350.25
342.15
343.95
340.11
85,583
Sep 2, 2026
359.00
359.00
344.00
346.40
342.54
180,409
Sep 1, 2026
358.95
361.75
352.00
359.35
355.34
140,569
Aug 31, 2026
356.75
362.20
349.75
357.85
353.86
312,369
Aug 28, 2026
355.85
360.75
352.60
356.75
352.77
169,422
Aug 27, 2026
367.95
369.60
353.80
356.10
352.13
221,407
Aug 26, 2026
367.50
372.75
366.10
367.40
363.30
107,297
Aug 25, 2026
377.55
378.40
365.55
368.55
364.44
194,239
Aug 24, 2026
373.00
379.15
372.10
377.55
373.34
134,520
Aug 21, 2026
372.60
379.00
372.50
376.60
372.40
134,606
Aug 20, 2026
373.50
378.35
372.45
374.10
369.93
104,520
Aug 19, 2026
385.80
391.50
372.00
373.20
369.04
247,764
Aug 18, 2026
394.80
397.00
378.15
383.95
379.67
345,402
Aug 17, 2026
399.95
401.45
388.30
391.20
386.84
222,421
Aug 14, 2026
409.60
420.00
394.20
396.25
391.83
463,818
Aug 13, 2026
419.70
430.00
416.05
419.45
414.77
314,634
Aug 12, 2026
422.00
439.00
412.55
417.00
412.35
837,534
Aug 11, 2026
424.45
428.15
420.35
421.65
416.95
120,291
Aug 10, 2026
420.80
428.00
418.00
424.45
419.71
242,396
Aug 7, 2026
428.90
433.00
420.20
423.45
418.73
368,163
Aug 6, 2026
422.00
427.35
418.00
425.55
420.80
496,257
Aug 5, 2026
411.80
421.25
408.00
416.15
411.51
411,336
Aug 4, 2026
408.90
413.40
405.65
406.60
402.06
146,819
Aug 3, 2026
405.00
414.70
403.05
408.70
404.14
208,423
Jul 31, 2026
408.20
409.00
402.45
403.95
399.44
171,036
Jul 30, 2026
411.40
417.00
401.15
408.15
403.60
554,287
Jul 29, 2026
397.00
417.95
392.00
409.10
404.54
832,036
Jul 28, 2026
400.10
406.65
390.40
391.95
387.58
262,351
Jul 27, 2026
403.95
409.55
396.70
401.40
396.92
363,059
Jul 24, 2026
393.20
405.55
386.25
402.95
398.45
626,262
Jul 23, 2026
399.90
403.85
392.15
396.10
391.68
452,389
Jul 22, 2026
412.50
412.50
396.60
401.50
397.02
821,527
Jul 21, 2026
434.95
434.95
406.20
410.95
406.36
2,119,834
Jul 20, 2026
448.30
454.70
421.20
437.05
432.17
11,061,459
Jul 17, 2026
368.00
439.95
363.70
439.95
435.04
35,746,124
Jul 16, 2026
380.55
380.55
365.25
366.65
362.56
1,860,778
Jul 15, 2026
390.95
393.85
376.10
377.65
373.44
208,161
Jul 14, 2026
400.00
400.00
387.20
389.15
384.81
149,132
Jul 13, 2026
394.80
406.90
390.25
398.85
394.40
331,090
Jul 10, 2026
395.75
400.00
390.65
394.70
390.30
258,215
Jul 9, 2026
384.75
398.45
380.65
386.85
382.53
181,912
Jul 8, 2026
392.60
403.85
378.65
384.80
380.51
388,460
Jul 7, 2026
400.05
400.05
390.50
392.45
388.07
198,916
Jul 6, 2026
399.95
410.85
394.00
400.75
396.28
502,548
Jul 3, 2026
410.35
410.35
395.60
397.15
392.72
228,843
Jul 2, 2026
413.95
413.95
403.30
405.45
400.93
249,830
Jul 1, 2026
405.00
424.40
398.25
410.00
405.43
829,002
Jun 30, 2026
417.00
417.00
400.20
405.75
401.22
717,125
Jun 29, 2026
406.05
426.00
390.00
417.85
413.19
4,237,637
Jun 25, 2026
376.20
423.00
373.10
413.55
408.94
33,753,393
Jun 24, 2026
366.15
370.45
360.00
368.95
364.83
128,308
Jun 23, 2026
357.00
372.95
356.25
364.40
360.33
267,386
Jun 22, 2026
356.00
361.05
355.00
356.25
352.28
57,113
Jun 19, 2026
367.00
367.45
352.10
355.85
351.88
251,468
Jun 18, 2026
365.55
375.70
361.15
367.85
363.75
341,211
Jun 17, 2026
355.00
367.45
349.55
364.25
360.19
575,797
Jun 16, 2026
343.55
352.95
340.60
350.85
346.94
185,171
Jun 15, 2026
345.65
357.10
340.20
341.50
337.69
106,386
Jun 12, 2026
339.35
346.00
339.35
342.65
338.83
159,462
Jun 11, 2026
342.80
354.00
334.00
336.70
332.94
328,607
Jun 10, 2026
348.80
354.20
339.10
344.60
340.76
324,888
Jun 9, 2026
321.05
350.75
321.05
347.10
343.23
1,177,266
Jun 8, 2026
326.75
329.40
315.20
319.15
315.59
110,156
Jun 5, 2026
337.80
346.40
326.80
330.05
326.37
188,000
Jun 4, 2026
339.75
344.90
335.05
337.20
333.44
196,115
Jun 3, 2026
328.25
348.00
324.70
337.60
333.83
1,207,005
Jun 2, 2026
321.00
336.70
320.50
328.25
324.59
386,045
Jun 1, 2026
343.65
343.65
324.40
327.80
324.14
884,986
May 29, 2026
310.00
358.00
310.00
345.30
341.45
16,842,941
May 27, 2026
301.60
306.70
300.80
302.00
298.63
69,842
May 26, 2026
299.70
307.45
298.15
301.50
298.14
79,885
May 25, 2026
296.00
302.90
294.90
298.75
295.42
60,232
May 22, 2026
292.00
296.90
291.40
294.40
291.12
55,755
May 21, 2026
293.90
297.20
290.85
293.80
290.52
59,081
May 20, 2026
290.75
293.50
285.00
291.30
288.05
38,822
May 19, 2026
283.05
291.80
283.05
290.75
287.51
55,917
May 18, 2026
284.50
289.70
278.40
287.30
284.09
74,294
May 15, 2026
292.10
294.80
286.10
288.40
285.18
79,385
May 14, 2026
288.00
296.45
287.90
291.00
287.75
94,883
May 13, 2026
290.00
290.00
283.10
286.65
283.45
95,609
May 12, 2026
310.10
310.10
283.30
289.40
286.17
182,551
May 11, 2026
314.75
314.75
301.65
310.35
306.89
184,181
May 8, 2026
306.70
312.10
305.35
308.85
305.40
163,827
May 7, 2026
304.85
313.95
303.20
305.25
301.84
1,249,179
May 6, 2026
300.40
306.00
296.40
301.85
298.48
110,584
May 5, 2026
301.60
301.85
298.25
299.65
296.31
40,514
May 4, 2026
300.15
305.00
299.05
301.05
297.69
82,909
Apr 30, 2026
304.15
304.60
297.00
298.09
294.76
92,355
Apr 29, 2026
304.34
308.00
302.00
304.15
300.76
64,669
Apr 28, 2026
309.29
311.14
302.16
304.34
300.94
97,879
Apr 27, 2026
302.00
312.00
302.00
308.29
304.85
59,418
Apr 24, 2026
311.75
314.00
299.00
301.19
297.83
85,644
Apr 23, 2026
308.70
314.43
307.50
309.56
306.11
75,843
Apr 22, 2026
306.10
314.80
304.20
311.72
308.24
69,848
Apr 21, 2026
305.34
311.99
305.00
306.09
302.67
59,464
Apr 20, 2026
311.00
311.00
302.00
305.32
301.91
94,628
Apr 17, 2026
306.91
311.00
305.80
309.03
305.58
76,408
Apr 16, 2026
310.00
318.00
301.37
304.47
301.07
129,306
Apr 15, 2026
297.20
308.69
297.20
305.08
301.68
152,851
Apr 13, 2026
287.00
298.79
283.50
294.86
291.57
179,537
Apr 10, 2026
283.30
300.00
281.50
290.12
286.88
411,654
Apr 9, 2026
283.00
288.50
275.44
281.15
278.01
2,664,893
Apr 8, 2026
280.00
284.88
274.33
280.13
277.00
232,635
Apr 7, 2026
273.19
283.89
268.63
269.86
266.85
190,929
Apr 6, 2026
270.00
274.36
260.64
273.14
270.09
134,115
Apr 2, 2026
254.89
269.75
250.44
267.45
264.47
181,664
Apr 1, 2026
245.00
270.00
243.59
260.44
257.53
170,963
Mar 30, 2026
245.00
248.15
236.50
237.90
235.25
271,046
Mar 27, 2026
264.10
265.85
248.10
249.75
246.96
250,802
Mar 25, 2026
260.50
270.60
260.00
265.75
262.78
228,495
Mar 24, 2026
258.50
262.30
251.75
258.50
255.62
179,902
Mar 23, 2026
270.00
270.80
251.60
254.85
252.01
216,062
Mar 20, 2026
275.00
277.40
270.70
273.95
270.89
119,840
Mar 19, 2026
280.00
280.00
271.40
272.70
269.66
104,853
Mar 18, 2026
277.60
287.95
274.55
285.60
282.41
361,226
Mar 17, 2026
286.70
287.60
273.35
275.55
272.48
199,048
Mar 16, 2026
295.75
295.75
281.00
286.30
283.11
182,990
Mar 13, 2026
302.95
303.60
293.40
294.70
291.41
120,376
Mar 12, 2026
304.65
308.00
298.55
302.65
299.27
151,975
Mar 11, 2026
309.70
319.20
303.30
304.65
301.25
117,553
Mar 10, 2026
312.45
316.45
307.00
307.95
304.51
187,330
Mar 9, 2026
321.80
322.10
309.35
311.00
307.53
85,047
Mar 6, 2026
323.40
327.20
321.00
321.80
318.21
45,094
Mar 5, 2026
328.00
329.25
320.50
322.95
319.35
94,082
Mar 4, 2026
325.00
329.35
321.75
326.30
322.66
92,431
Mar 2, 2026
335.00
344.00
320.10
330.05
326.37
225,707
Feb 27, 2026
354.00
354.15
345.05
348.10
344.22
50,011
Feb 26, 2026
355.80
356.00
350.70
354.15
350.20
37,766
Feb 25, 2026
352.00
356.00
350.25
353.95
350.00
39,821
Feb 24, 2026
356.80
356.80
350.00
352.95
349.01
67,526
Feb 23, 2026
358.00
359.00
354.60
356.80
352.82
69,637
Feb 20, 2026
365.00
365.00
355.20
357.95
353.96
54,598
Feb 19, 2026
372.65
372.70
362.65
365.35
361.27
46,681
Feb 18, 2026
367.00
374.85
366.55
372.65
368.49
65,220
Feb 17, 2026
353.00
369.40
351.55
368.15
364.04
55,796
Feb 16, 2026
358.95
359.80
351.05
354.80
350.84
70,113
Feb 13, 2026
362.05
364.95
356.00
359.80
355.79
71,038
Feb 12, 2026
371.50
371.55
364.95
366.60
362.51
49,743
Feb 11, 2026
373.60
380.00
368.50
371.50
367.36
48,915
Feb 10, 2026
371.75
378.95
368.50
373.25
369.09
124,827
Feb 9, 2026
370.75
375.35
366.80
371.05
366.91
113,148
Feb 6, 2026
369.30
370.95
366.30
369.25
365.13
43,935
Feb 5, 2026
376.00
378.00
369.95
372.65
368.49
69,067
Feb 4, 2026
381.75
381.75
372.05
376.00
371.80
93,785
Feb 3, 2026
401.00
404.50
378.35
381.35
377.10
132,785
Feb 2, 2026
377.60
385.00
371.00
381.95
377.69
60,607
Jan 30, 2026
366.00
403.50
364.10
391.20
386.84
122,381
Jan 29, 2026
379.00
382.00
365.40
371.50
367.36
76,430
Jan 28, 2026
369.20
382.80
369.20
379.75
375.51
115,970
Jan 27, 2026
368.15
380.00
358.85
366.25
362.16
101,479
Jan 23, 2026
364.25
374.80
354.20
357.70
353.71
52,881
Jan 22, 2026
359.00
369.70
359.00
365.05
360.98
50,934
Jan 21, 2026
370.00
372.40
355.15
360.45
356.43
118,919
Jan 20, 2026
374.10
377.85
362.00
364.85
360.78
184,225
Jan 19, 2026
385.00
388.00
375.30
376.50
372.30
107,934
Jan 16, 2026
391.70
393.50
386.00
388.30
383.97
68,998
Jan 15, 2026
393.10
393.10
393.10
393.10
388.71
-
Jan 14, 2026
393.65
395.70
392.00
393.10
388.71
37,901
Jan 13, 2026
391.20
397.00
391.20
395.65
391.24
30,411
Jan 12, 2026
397.00
398.90
390.00
393.80
389.41
68,439
Jan 9, 2026
398.00
401.70
393.00
400.30
395.83
58,090
Jan 8, 2026
400.05
403.20
398.00
399.90
395.44
50,057
Jan 7, 2026
400.30
404.65
398.70
401.90
397.42
63,617
Jan 6, 2026
405.70
407.05
401.35
404.35
399.84
58,334
Jan 5, 2026
401.20
408.30
401.20
406.25
401.72
48,414
Jan 2, 2026
400.00
405.50
400.00
403.30
398.80
51,217
Jan 1, 2026
405.70
406.30
401.00
402.65
398.16
30,035
Dec 31, 2025
399.95
406.45
399.90
404.40
399.89
25,438
Dec 30, 2025
403.00
403.25
399.50
400.40
395.93
36,943
Dec 29, 2025
402.00
406.00
399.00
403.30
398.80
43,871
Dec 26, 2025
405.40
405.40
401.80
403.20
398.70
30,113
Dec 24, 2025
402.00
409.45
402.00
405.35
400.83
57,376
Dec 23, 2025
400.60
406.15
400.60
403.45
398.95
55,182
Dec 22, 2025
401.00
407.25
400.80
402.40
397.91
61,059
Dec 19, 2025
402.00
404.25
400.00
402.15
397.66
43,056
Dec 18, 2025
401.00
404.95
394.05
402.70
398.21
63,920
Dec 17, 2025
402.40
403.00
399.30
401.25
396.77
44,984
Dec 16, 2025
402.00
406.15
400.00
401.00
396.53
53,280
Dec 15, 2025
406.85
410.10
400.80
404.25
399.74
61,439
Dec 12, 2025
406.90
410.95
402.00
405.05
400.53
62,775
Dec 11, 2025
408.25
410.30
404.00
406.70
402.16
54,745
Dec 10, 2025
422.70
423.65
403.30
411.70
407.11
87,257
Dec 9, 2025
399.00
425.95
393.00
420.90
416.20
178,746
Dec 8, 2025
404.95
406.65
394.80
397.85
393.41
67,159
Dec 5, 2025
408.20
408.90
401.10
404.50
399.99
44,666
Dec 4, 2025
408.00
410.10
404.00
408.20
403.65
55,522
Dec 3, 2025
406.15
408.85
402.80
406.15
401.62
37,483
Dec 2, 2025
407.55
409.65
403.95
406.25
401.72
53,245
Dec 1, 2025
410.40
412.85
402.30
407.60
403.05
41,196
Nov 28, 2025
411.50
411.50
407.40
409.25
404.68
45,509
Nov 27, 2025
414.90
415.00
408.00
410.15
405.57
46,709
Nov 26, 2025
403.00
414.15
401.50
412.40
407.80
81,820
Nov 25, 2025
402.90
405.00
393.35
400.15
395.69
140,849
Nov 24, 2025
408.25
409.80
400.00
402.90
398.40
111,026
Nov 21, 2025
413.05
416.70
406.00
408.45
403.89
80,652
Nov 20, 2025
416.05
416.05
411.05
414.25
409.63
82,237
Nov 19, 2025
421.40
422.85
413.00
413.60
408.99
168,662
Nov 18, 2025
427.90
430.20
420.10
421.40
416.70
110,886
Nov 17, 2025
427.55
431.00
424.25
427.90
423.13
74,602
Nov 14, 2025
426.00
439.00
417.35
426.15
421.40
182,261
Nov 13, 2025
437.00
437.00
427.00
429.55
424.76
89,215
Nov 12, 2025
431.90
437.20
429.00
434.60
429.75
94,362
Nov 11, 2025
427.95
438.35
423.05
431.90
427.08
108,647
Nov 10, 2025
432.90
434.10
427.00
427.95
423.18
84,457
Nov 7, 2025
433.40
434.20
427.00
431.45
426.64
46,987
Nov 6, 2025
432.00
439.85
427.90
437.40
432.52
113,380
Nov 4, 2025
434.45
436.70
432.00
433.20
428.37
50,774
Nov 3, 2025
435.00
437.00
432.90
434.45
429.60
65,730
