Relaxo Footwears share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Relaxo Footwears		MCap (aprox) 7266.5 Crores	Symbol : RELAXO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.5%	-4.0%	7.2%	-21.2%	-29.0%	-32.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	293.8	2.5	59.08k	0.9%
20-05-26	Wed	291.3	0.55	38.82k	0.2%	Data Update : 8 PM
19-05-26	Tue	290.75	3.45	55.92k	1.2%	21-05-26 : 293.8
18-05-26	Mon	287.3	-1.1	74.29k	-0.4%
15-05-26	Fri	288.4	-2.6	79.39k	-0.9%	Compared to  :  12-05-26 289.4
14-05-26	Thu	291	4.35	94.88k	1.5%
13-05-26	Wed	286.65	-2.75	95.61k	-1.0%	7 Days %
12-05-26	Tue	289.4	-20.95	182.55k	-6.8%	1.5%
11-05-26	Mon	310.35	1.5	184.18k	0.5%
08-05-26	Fri	308.85	3.6	163.83k	1.2%	Compared to  :  21-04-26 306.09
07-05-26	Thu	305.25	3.4	1.25m	1.1%
06-05-26	Wed	301.85	2.2	110.58k	0.7%	1 Month %
05-05-26	Tue	299.65	-1.4	40.51k	-0.5%	-4.0%
04-05-26	Mon	301.05	2.96	82.91k	1.0%	.
30-04-26	Thu	298.09	-6.06	92.36k	-2.0%	Compared to  :  20-03-26 273.95
29-04-26	Wed	304.15	-0.19	64.67k	-0.1%
28-04-26	Tue	304.34	-3.95	97.88k	-1.3%	2 Months %
27-04-26	Mon	308.29	7.1	59.42k	2.4%	7.2%
24-04-26	Fri	301.19	-8.37	85.64k	-2.7%
23-04-26	Thu	309.56	-2.16	75.84k	-0.7%	Compared to  :  20-02-26 372.65
22-04-26	Wed	311.72	5.63	69.85k	1.8%
21-04-26	Tue	306.09	0.77	59.46k	0.3%	3 Months %
20-04-26	Mon	305.32	-3.71	94.63k	-1.2%	-21.2%
17-04-26	Fri	309.03	4.56	76.41k	1.5%
16-04-26	Thu	304.47	-0.61	129.31k	-0.2%	Compared to  :  21-11-25 413.6
15-04-26	Wed	305.08	10.22	152.85k	3.5%
13-04-26	Mon	294.86	4.74	179.54k	1.6%	6 Months %
10-04-26	Fri	290.12	8.97	411.65k	3.2%	-29.0%
09-04-26	Thu	281.15	1.02	2.66m	0.4%
08-04-26	Wed	280.13	10.27	232.64k	3.8%	Compared to  :  21-05-25 434.5
07-04-26	Tue	269.86	-3.28	190.93k	-1.2%
06-04-26	Mon	273.14	5.69	134.12k	2.1%	1 year %
02-04-26	Thu	267.45	7.01	181.66k	2.7%	-32.4%
01-04-26	Wed	260.44	22.54	170.96k	9.5%
30-03-26	Mon	237.9	-11.85	271.05k	-4.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	249.75	-16	250.8k	-6.0%
25-03-26	Wed	265.75	7.25	228.5k	2.8%
24-03-26	Tue	258.5	3.65	179.9k	1.4%
23-03-26	Mon	254.85	-19.1	216.06k	-7.0%
20-03-26	Fri	273.95	1.25	119.84k	0.5%
19-03-26	Thu	272.7	-12.9	104.85k	-4.5%
18-03-26	Wed	285.6	-68.35	361.23k	3.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	353.95	1	39.82k	0.3%
26-02-26	Thu	352.95	-3.85	67.53k	-1.1%
25-02-26	Wed	356.8	-1.15	69.64k	-0.3%
24-02-26	Tue	357.95	-7.4	54.6k	-2.0%
23-02-26	Mon	365.35	-7.3	46.68k	-2.0%
20-02-26	Fri	372.65	4.5	65.22k	1.2%
19-02-26	Thu	368.15	13.35	55.8k	3.8%
18-02-26	Wed	354.8	-5	70.11k	-1.4%
17-02-26	Tue	359.8	-6.8	71.04k	-1.9%
16-02-26	Mon	366.6	-4.9	49.74k	-1.3%
13-02-26	Fri	371.5	-1.75	48.92k	-0.5%
12-02-26	Thu	373.25	2.2	124.83k	0.6%
11-02-26	Wed	371.05	1.8	113.15k	0.5%
10-02-26	Tue	369.25	-3.4	43.94k	-0.9%
09-02-26	Mon	372.65	-3.35	69.07k	-0.9%
06-02-26	Fri	376	-5.35	93.79k	-1.4%
05-02-26	Thu	381.35	-0.6	132.79k	-0.2%
04-02-26	Wed	381.95	3.4	60.61k	0.9%
03-02-26	Tue	378.55	-12.65	118.97k	-3.2%
02-02-26	Mon	391.2	19.7	122.38k	5.3%
01-02-26	Sun	371.5	-8.25	76.43k	-2.2%
30-01-26	Fri	379.75	13.5	115.97k	3.7%
29-01-26	Thu	366.25	8.55	101.48k	2.4%
28-01-26	Wed	357.7	-7.35	52.88k	-2.0%
27-01-26	Tue	365.05	4.6	50.93k	1.3%
23-01-26	Fri	360.45	-4.4	118.92k	-1.2%
22-01-26	Thu	364.85	-11.65	184.23k	-3.1%
21-01-26	Wed	376.5	-11.8	107.93k	-3.0%
20-01-26	Tue	388.3	-4.8	69k	-1.2%
19-01-26	Mon	393.1	-2.55	37.9k	-0.6%
16-01-26	Fri	395.65	1.85	30.41k	0.5%
14-01-26	Wed	393.8	-6.5	68.44k	-1.6%
13-01-26	Tue	400.3	0.4	58.09k	0.1%
12-01-26	Mon	399.9	-2	50.06k	-0.5%
09-01-26	Fri	401.9	-2.45	63.62k	-0.6%
08-01-26	Thu	404.35	-1.9	58.33k	-0.5%
07-01-26	Wed	406.25	2.95	48.41k	0.7%
06-01-26	Tue	403.3	0.65	51.22k	0.2%
05-01-26	Mon	402.65	-1.75	30.04k	-0.4%
02-01-26	Fri	404.4	4	25.44k	1.0%
01-01-26	Thu	400.4	-2.9	36.94k	-0.7%
31-12-25	Wed	403.3	0.1	43.87k	0.0%
30-12-25	Tue	403.2	-2.15	30.11k	-0.5%
29-12-25	Mon	405.35	1.9	57.38k	0.5%
26-12-25	Fri	403.45	1.05	55.18k	0.3%
24-12-25	Wed	402.4	0.25	61.06k	0.1%
23-12-25	Tue	402.15	-0.55	43.06k	-0.1%
22-12-25	Mon	402.7	1.45	63.92k	0.4%
19-12-25	Fri	401.25	0.25	44.98k	0.1%
18-12-25	Thu	401	-3.25	53.28k	-0.8%
17-12-25	Wed	404.25	-0.8	61.44k	-0.2%
16-12-25	Tue	405.05	-1.65	62.78k	-0.4%
15-12-25	Mon	406.7	-5	54.75k	-1.2%
12-12-25	Fri	411.7	-9.2	87.26k	-2.2%
11-12-25	Thu	420.9	23.05	178.75k	5.8%
10-12-25	Wed	397.85	-6.65	67.16k	-1.6%
09-12-25	Tue	404.5	-3.7	44.67k	-0.9%
08-12-25	Mon	408.2	2.05	55.52k	0.5%
05-12-25	Fri	406.15	-0.1	37.48k	0.0%
04-12-25	Thu	406.25	-1.35	53.25k	-0.3%
03-12-25	Wed	407.6	-1.65	41.2k	-0.4%
02-12-25	Tue	409.25	-0.9	45.51k	-0.2%
01-12-25	Mon	410.15	-2.25	46.71k	-0.5%
28-11-25	Fri	412.4	12.25	81.82k	3.1%
27-11-25	Thu	400.15	-2.75	140.85k	-0.7%
26-11-25	Wed	402.9	-5.55	111.03k	-1.4%
25-11-25	Tue	408.45	-5.8	80.65k	-1.4%
24-11-25	Mon	414.25	0.65	82.24k	0.2%
21-11-25	Fri	413.6	-7.8	168.66k	-1.9%
20-11-25	Thu	421.4	-6.5	110.89k	-1.5%
19-11-25	Wed	427.9	1.75	74.6k	0.4%
18-11-25	Tue	426.15	-3.4	182.26k	-0.8%
17-11-25	Mon	429.55	-5.05	89.22k	-1.2%
14-11-25	Fri	434.6	2.7	94.36k	0.6%
13-11-25	Thu	431.9	3.95	108.65k	0.9%
12-11-25	Wed	427.95	-3.5	84.46k	-0.8%
11-11-25	Tue	431.45	-5.95	46.99k	-1.4%
10-11-25	Mon	437.4	4.2	113.38k	1.0%
07-11-25	Fri	433.2	-1.25	50.77k	-0.3%
06-11-25	Thu	434.45	-1.7	65.73k	-0.4%
04-11-25	Tue	436.15	-5.1	50.62k	-1.2%
03-11-25	Mon	441.25	0.45	54.11k	0.1%
31-10-25	Fri	440.8	6.35	136.76k	1.5%
30-10-25	Thu	434.45	-0.5	131.23k	-0.1%
29-10-25	Wed	434.95	-9.25	176.95k	-2.1%
28-10-25	Tue	444.2	0.45	77.41k	0.1%
27-10-25	Mon	443.75	1.15	107.3k	0.3%
24-10-25	Fri	442.6	8.3	37.74k	1.9%
23-10-25	Thu	434.3	-3.95	63.21k	-0.9%
21-10-25	Tue	438.25	-2.95	97.16k	-0.7%
20-10-25	Mon	441.2	-0.8	90.28k	-0.2%
17-10-25	Fri	442	15	313.66k	3.5%
16-10-25	Thu	427	-4.95	94.74k	-1.1%
15-10-25	Wed	431.95	-2.65	105.05k	-0.6%
14-10-25	Tue	434.6	-3.3	120.3k	-0.8%
13-10-25	Mon	437.9	-4.75	114.22k	-1.1%
10-10-25	Fri	442.65	6.8	388.67k	1.6%
09-10-25	Thu	435.85	-4.65	10.11m	-1.1%
08-10-25	Wed	440.5	-1.45	108.16k	-0.3%
07-10-25	Tue	441.95	-3.65	155.13k	-0.8%
06-10-25	Mon	445.6	-0.35	141.98k	-0.1%
03-10-25	Fri	445.95	-2.55	202.3k	-0.6%
01-10-25	Wed	448.5	18.25	1.16m	4.2%
30-09-25	Tue	430.25	-6.15	395.34k	-1.4%
29-09-25	Mon	436.4	-5.45	226.32k	-1.2%
26-09-25	Fri	441.85	-13.35	281.88k	-2.9%
25-09-25	Thu	455.2	-10.1	181.17k	-2.2%
24-09-25	Wed	465.3	-4.35	209.44k	-0.9%
23-09-25	Tue	469.65	-25.75	520.11k	-5.2%
22-09-25	Mon	495.4	-3.7	83.07k	-0.7%
19-09-25	Fri	499.1	10.3	274.11k	2.1%
18-09-25	Thu	488.8	7.85	133.62k	1.6%
17-09-25	Wed	480.95	-8.4	99.51k	-1.7%
16-09-25	Tue	489.35	-4.85	138.79k	-1.0%
15-09-25	Mon	494.2	1	103.49k	0.2%
12-09-25	Fri	493.2	-1.75	136.11k	-0.4%
11-09-25	Thu	494.95	6.4	111.8k	1.3%
10-09-25	Wed	488.55	-8.65	161.06k	-1.7%
09-09-25	Tue	497.2	-1.1	162.32k	-0.2%
08-09-25	Mon	498.3	-1.1	843.87k	-0.2%
05-09-25	Fri	499.4	12.8	713.32k	2.6%
04-09-25	Thu	486.6	-3.1	300.47k	-0.6%
03-09-25	Wed	489.7	12.1	938.24k	2.5%
02-09-25	Tue	477.6	29.9	3.01m	6.7%
01-09-25	Mon	447.7	-7.2	123.01k	-1.6%
29-08-25	Fri	454.9	-10.75	107.27k	-2.3%
28-08-25	Thu	465.65	-11.2	103.36k	-2.3%
26-08-25	Tue	476.85	-4.25	67.41k	-0.9%
25-08-25	Mon	481.1	4.4	113.13k	0.9%
22-08-25	Fri	476.7	-6.35	153.09k	-1.3%
21-08-25	Thu	483.05	11.8	274.85k	2.5%
20-08-25	Wed	471.25	34.65	2.4m	7.9%
19-08-25	Tue	436.6	3.6	59.31k	0.8%
18-08-25	Mon	433	-0.35	61.57k	-0.1%
14-08-25	Thu	433.35	-2.55	53k	-0.6%
13-08-25	Wed	435.9	-0.65	69.5k	-0.1%
12-08-25	Tue	436.55	-13.8	104.69k	-3.1%
11-08-25	Mon	450.35	13	163.55k	3.0%
08-08-25	Fri	437.35	1.8	132.89k	0.4%
07-08-25	Thu	435.55	-6.95	104.01k	-1.6%
06-08-25	Wed	442.5	-0.5	177.8k	-0.1%
05-08-25	Tue	443	-10.85	236.74k	-2.4%
04-08-25	Mon	453.85	-29.1	368.55k	-6.0%
01-08-25	Fri	482.95	1.5	82.25k	0.3%
31-07-25	Thu	481.45	1.75	120.37k	0.4%
30-07-25	Wed	479.7	-1.9	155.72k	-0.4%
29-07-25	Tue	481.6	-14.8	234.83k	-3.0%
28-07-25	Mon	496.4	0.45	121.54k	0.1%
25-07-25	Fri	495.95	-4.7	91.35k	-0.9%
24-07-25	Thu	500.65	2.9	155.93k	0.6%
23-07-25	Wed	497.75	-10.4	162.52k	-2.0%
22-07-25	Tue	508.15	-4.8	269.39k	-0.9%
21-07-25	Mon	512.95	18.15	906.81k	3.7%
18-07-25	Fri	494.8	0.15	149.77k	0.0%
17-07-25	Thu	494.65	4.45	189.72k	0.9%
16-07-25	Wed	490.2	-10.6	356.5k	-2.1%
15-07-25	Tue	500.8	-18.05	448.17k	-3.5%
14-07-25	Mon	518.85	19.35	2.15m	3.9%
11-07-25	Fri	499.5	3.3	785.28k	0.7%
10-07-25	Thu	496.2	41.6	8.48m	9.0%
09-07-25	Wed	506.35	-10.15	1.39m	-2.0%
08-07-25	Tue	464.75	27.15	1.67m	6.2%
07-07-25	Mon	437.6	-2.55	2.66m	-0.6%
04-07-25	Fri	440.15	1.25	216.37k	0.3%
03-07-25	Thu	438.9	3.95	221.47k	0.9%
02-07-25	Wed	434.95	10.15	209.35k	2.4%
01-07-25	Tue	424.8	0.2	131.71k	0.0%
30-06-25	Mon	424.6	5.05	104.3k	1.2%
27-06-25	Fri	419.55	4.15	138.32k	1.0%
26-06-25	Thu	415.4	4.65	148.28k	1.1%
25-06-25	Wed	410.75	4.8	157.84k	1.2%
24-06-25	Tue	405.95	-2.3	165.91k	-0.6%
23-06-25	Mon	408.25	-10.2	126.31k	-2.4%
20-06-25	Fri	418.45	3.7	166.76k	0.9%
19-06-25	Thu	414.75	-7.45	187.87k	-1.8%
18-06-25	Wed	422.2	0.55	145.91k	0.1%
17-06-25	Tue	421.65	-12.4	380.24k	-2.9%
16-06-25	Mon	434.05	-13.8	224.22k	-3.1%
13-06-25	Fri	447.85	0.15	334.05k	0.0%
12-06-25	Thu	447.7	2.35	160.93k	0.5%
11-06-25	Wed	445.35	-3.65	249.78k	-0.8%
10-06-25	Tue	449	13.75	342.62k	3.2%
09-06-25	Mon	435.25	0.2	178.14k	0.0%
06-06-25	Fri	435.05	-4.5	173.69k	-1.0%
05-06-25	Thu	439.55	-3.95	231.53k	-0.9%
04-06-25	Wed	443.5	6.45	235.49k	1.5%
03-06-25	Tue	437.05	-1.15	145.82k	-0.3%
02-06-25	Mon	438.2	-0.9	165.1k	-0.2%
30-05-25	Fri	439.1	0	128.32k	0.0%
29-05-25	Thu	439.1	-1.5	140.73k	-0.3%
28-05-25	Wed	440.6	-5.85	208.63k	-1.3%
27-05-25	Tue	446.45	6.8	387.26k	1.5%
26-05-25	Mon	439.65	7.75	1.13m	1.8%
23-05-25	Fri	431.9	8.4	121.34k	2.0%
22-05-25	Thu	423.5	-11	167.35k	-2.5%
21-05-25	Wed	434.5	-5.2	302.36k	-1.2%
20-05-25	Tue	439.7	7.25	314.24k	1.7%