Relaxo Footwear

Relaxo Footwears Ltd Historical Data

NSEBSE

₹442.65

(1.56%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	501	506.4	484.5	488.55	9,615	8,00,40,720.8	58,170
09-Sep-2025	492.45	496	485.3	494.95	6,447	5,50,13,162.65	50,048
10-Sep-2025	495	502.5	491.5	493.2	8,551	6,75,90,563.45	60,857
11-Sep-2025	496.55	498.05	490.8	494.2	4,806	5,11,71,238	44,575
12-Sep-2025	496	496.5	483.25	489.35	6,962	6,81,70,959.4	73,055
15-Sep-2025	487.95	488.85	479.15	480.95	5,996	4,80,88,632.55	47,043
16-Sep-2025	483	495	478.85	488.8	7,584	6,51,36,372.15	45,846
17-Sep-2025	494	503.95	489.15	499.1	12,900	13,68,01,120.45	1,04,243
18-Sep-2025	499.95	502.9	493	495.4	4,572	4,12,53,985.45	36,401
19-Sep-2025	493.2	494.35	462.5	469.65	14,549	24,67,97,484.5	3,57,464
22-Sep-2025	469.4	474.45	460.9	465.3	10,805	9,76,40,332.9	90,166
23-Sep-2025	465.3	467.85	453.85	455.2	8,875	8,29,15,423.65	95,436
24-Sep-2025	457.35	458.95	440	441.85	14,177	12,60,04,620.45	1,47,403
25-Sep-2025	442	449.4	431.85	436.4	20,739	9,85,84,406.15	1,22,571
26-Sep-2025	436	436.2	421.1	430.25	26,113	16,92,63,729.9	2,18,324
29-Sep-2025	433.95	473.1	426.8	448.5	39,813	52,34,64,233.25	3,45,021
30-Sep-2025	449	450.85	437.55	445.95	10,641	8,98,31,305.1	60,437
01-Oct-2025	445.7	447.15	439.7	445.6	8,128	6,30,00,499	39,323
03-Oct-2025	445.6	447.7	440	441.95	6,790	6,86,70,381.6	73,232
06-Oct-2025	443.9	446.15	438.35	440.5	6,117	4,76,94,522.2	42,707
07-Oct-2025	440.5	440.5	434.4	435.85	6,309	4,40,63,46,309.05	1,00,46,491
08-Oct-2025	435.85	454.75	435.8	442.65	20,356	17,27,60,812.9	94,727

Relaxo Footwear: Related NEWS

No Record Found

Invest wise with Expert advice