Relaxo Footwear

Relaxo Footwears Ltd Historical Data

NSEBSE

₹499.1

(2.11%)

Sep 17, 2025|03:58:03 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	444	496.9	444	471.25	87,615	1,15,07,64,902.6	2,92,984
19-Aug-2025	469.3	485.05	460	483.05	12,582	13,06,88,145.35	75,933
20-Aug-2025	483	484.2	475.15	476.7	7,689	7,32,76,018.6	62,832
21-Aug-2025	478	484.7	471.6	481.1	5,684	5,41,31,530.85	44,806
22-Aug-2025	478.7	480.95	471.85	476.85	4,206	3,21,23,020.35	24,483
25-Aug-2025	479	481.35	464	465.65	6,786	4,88,89,793.95	49,803
26-Aug-2025	462.05	465.4	453.1	454.9	11,801	4,90,87,568	62,093
28-Aug-2025	448	453.4	444.4	447.7	12,453	5,53,08,707.9	60,604
29-Aug-2025	451.5	489.5	451.5	477.6	1,04,716	1,44,58,36,103.45	3,02,077
01-Sep-2025	479	495.75	468	489.7	36,272	45,33,02,996.15	4,25,714
02-Sep-2025	488.95	495.8	480.2	486.6	19,565	14,67,00,383	1,14,233
03-Sep-2025	485.1	506.5	485	499.4	29,092	35,72,68,389.3	2,59,721
04-Sep-2025	525	526	492.15	498.3	37,165	43,03,83,145.4	2,70,708
05-Sep-2025	495.45	501	489.35	497.2	9,872	8,05,43,314.65	48,658
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

Relaxo Footwear: Related NEWS

No Record Found

Invest wise with Expert advice