Relaxo Footwear

Relaxo Footwears Ltd Historical Data

NSEBSE

₹273.95

(0.46%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	367	374.85	366.55	372.65	3,861	2,41,58,162.1	34,971
19-Feb-2026	372.65	372.7	362.65	365.35	2,840	1,70,50,652.75	24,958
20-Feb-2026	365	365	355.2	357.95	3,739	1,96,82,014.1	29,683
23-Feb-2026	358	359	354.6	356.8	4,131	2,47,97,221.5	38,910
24-Feb-2026	356.8	356.8	350	352.95	3,892	2,37,90,212.15	33,320
25-Feb-2026	352	356	350.25	353.95	2,090	1,40,74,736.45	15,547
26-Feb-2026	355.8	356	350.7	354.15	2,273	1,33,41,837.85	17,423
27-Feb-2026	354	354.15	345.05	348.1	3,471	1,74,94,595.45	30,171
02-Mar-2026	335	344	320.1	330.05	12,014	7,44,91,833.35	1,02,236
04-Mar-2026	325	329.35	321.75	326.3	5,619	3,00,96,510.5	42,857
05-Mar-2026	328	329.25	320.5	322.95	5,634	3,04,11,907.95	51,149
06-Mar-2026	323.4	327.2	321	321.8	3,440	1,45,90,041.9	22,019
09-Mar-2026	321.8	322.1	309.35	311	5,680	2,67,18,737.15	47,336
10-Mar-2026	312.45	316.45	307	307.95	8,404	5,79,51,247.2	1,13,603
11-Mar-2026	309.7	319.2	303.3	304.65	6,175	3,62,10,620.45	61,192
12-Mar-2026	304.65	308	298.55	302.65	7,145	4,60,21,771.05	68,109
13-Mar-2026	302.95	303.6	293.4	294.7	6,176	3,57,06,323.7	72,093
16-Mar-2026	295.75	295.75	281	286.3	9,609	5,21,74,504.2	89,416
17-Mar-2026	286.7	287.6	273.35	275.55	8,953	5,55,89,170.35	1,06,720
18-Mar-2026	277.6	287.95	274.55	285.6	12,572	10,10,54,690.8	1,44,427
19-Mar-2026	280	280	271.4	272.7	7,940	2,89,08,778.8	51,542

Relaxo Footwear: Related NEWS

No Record Found

Invest wise with Expert advice