Price Data Selection & Download
Relaxo Footwears Share Price All Time Records & Statistics (Jun 2011 - Sep 2026)
3757 daily OHLCV records on NSE from June 2011 to Sept. 2026. Review RELAXO P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1448.00
November 04, 2021
NSE Exchange
Share Price All Time Low
₹11.50
December 30, 2011
NSE Exchange
Highest Volume Trading Day
35,746,124
July 17, 2026 • ₹439.95
NSE Exchange
Share Price History Data (Jun 2011 - Sep 2026)
RELAXO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹314.25 | ₹315.00 | ₹289.25 | ₹291.25 | 2,052,973 |
| 2026-09-17 | ₹311.95 | ₹317.35 | ₹310.80 | ₹313.70 | 99,274 |
| 2026-09-16 | ₹318.00 | ₹318.45 | ₹309.15 | ₹311.40 | 255,746 |
| 2026-09-15 | ₹324.95 | ₹327.50 | ₹315.00 | ₹317.15 | 109,701 |
| 2026-09-11 | ₹326.05 | ₹328.95 | ₹319.85 | ₹324.95 | 112,342 |
| 2026-09-10 | ₹331.00 | ₹352.05 | ₹323.55 | ₹326.90 | 638,940 |
| 2026-09-09 | ₹332.25 | ₹333.90 | ₹325.10 | ₹326.10 | 121,497 |
| 2026-09-08 | ₹338.00 | ₹341.90 | ₹331.15 | ₹333.70 | 81,314 |
| 2026-09-07 | ₹344.75 | ₹345.00 | ₹335.75 | ₹338.05 | 108,144 |
| 2026-09-04 | ₹345.95 | ₹346.90 | ₹342.75 | ₹344.75 | 48,646 |
| 2026-09-03 | ₹346.40 | ₹350.25 | ₹342.15 | ₹343.95 | 85,583 |
| 2026-09-02 | ₹359.00 | ₹359.00 | ₹344.00 | ₹346.40 | 180,409 |
| 2026-09-01 | ₹358.95 | ₹361.75 | ₹352.00 | ₹359.35 | 140,569 |
| 2026-08-31 | ₹356.75 | ₹362.20 | ₹349.75 | ₹357.85 | 312,369 |
| 2026-08-28 | ₹355.85 | ₹360.75 | ₹352.60 | ₹356.75 | 169,422 |
| 2026-08-27 | ₹367.95 | ₹369.60 | ₹353.80 | ₹356.10 | 221,407 |
| 2026-08-26 | ₹367.50 | ₹372.75 | ₹366.10 | ₹367.40 | 107,297 |
| 2026-08-25 | ₹377.55 | ₹378.40 | ₹365.55 | ₹368.55 | 194,239 |
| 2026-08-24 | ₹373.00 | ₹379.15 | ₹372.10 | ₹377.55 | 134,520 |
| 2026-08-21 | ₹372.60 | ₹379.00 | ₹372.50 | ₹376.60 | 134,606 |
| 2026-08-20 | ₹373.50 | ₹378.35 | ₹372.45 | ₹374.10 | 104,520 |
| 2026-08-19 | ₹385.80 | ₹391.50 | ₹372.00 | ₹373.20 | 247,764 |
| 2026-08-18 | ₹394.80 | ₹397.00 | ₹378.15 | ₹383.95 | 345,402 |
| 2026-08-17 | ₹399.95 | ₹401.45 | ₹388.30 | ₹391.20 | 222,421 |
| 2026-08-14 | ₹409.60 | ₹420.00 | ₹394.20 | ₹396.25 | 463,818 |
| 2026-08-13 | ₹419.70 | ₹430.00 | ₹416.05 | ₹419.45 | 314,634 |
| 2026-08-12 | ₹422.00 | ₹439.00 | ₹412.55 | ₹417.00 | 837,534 |
| 2026-08-11 | ₹424.45 | ₹428.15 | ₹420.35 | ₹421.65 | 120,291 |
| 2026-08-10 | ₹420.80 | ₹428.00 | ₹418.00 | ₹424.45 | 242,396 |
| 2026-08-07 | ₹428.90 | ₹433.00 | ₹420.20 | ₹423.45 | 368,163 |
| 2026-08-06 | ₹422.00 | ₹427.35 | ₹418.00 | ₹425.55 | 496,257 |
| 2026-08-05 | ₹411.80 | ₹421.25 | ₹408.00 | ₹416.15 | 411,336 |
| 2026-08-04 | ₹408.90 | ₹413.40 | ₹405.65 | ₹406.60 | 146,819 |
| 2026-08-03 | ₹405.00 | ₹414.70 | ₹403.05 | ₹408.70 | 208,423 |
| 2026-07-31 | ₹408.20 | ₹409.00 | ₹402.45 | ₹403.95 | 171,036 |
| 2026-07-30 | ₹411.40 | ₹417.00 | ₹401.15 | ₹408.15 | 554,287 |
| 2026-07-29 | ₹397.00 | ₹417.95 | ₹392.00 | ₹409.10 | 832,036 |
| 2026-07-28 | ₹400.10 | ₹406.65 | ₹390.40 | ₹391.95 | 262,351 |
| 2026-07-27 | ₹403.95 | ₹409.55 | ₹396.70 | ₹401.40 | 363,059 |
| 2026-07-24 | ₹393.20 | ₹405.55 | ₹386.25 | ₹402.95 | 626,262 |
| 2026-07-23 | ₹399.90 | ₹403.85 | ₹392.15 | ₹396.10 | 452,389 |
| 2026-07-22 | ₹412.50 | ₹412.50 | ₹396.60 | ₹401.50 | 821,527 |
| 2026-07-21 | ₹434.95 | ₹434.95 | ₹406.20 | ₹410.95 | 2,119,834 |
| 2026-07-20 | ₹448.30 | ₹454.70 | ₹421.20 | ₹437.05 | 11,061,459 |
| 2026-07-17 | ₹368.00 | ₹439.95 | ₹363.70 | ₹439.95 | 35,746,124 |
| 2026-07-16 | ₹380.55 | ₹380.55 | ₹365.25 | ₹366.65 | 1,860,778 |
| 2026-07-15 | ₹390.95 | ₹393.85 | ₹376.10 | ₹377.65 | 208,161 |
| 2026-07-14 | ₹400.00 | ₹400.00 | ₹387.20 | ₹389.15 | 149,132 |
| 2026-07-13 | ₹394.80 | ₹406.90 | ₹390.25 | ₹398.85 | 331,090 |
| 2026-07-10 | ₹395.75 | ₹400.00 | ₹390.65 | ₹394.70 | 258,215 |
| 2026-07-09 | ₹384.75 | ₹398.45 | ₹380.65 | ₹386.85 | 181,912 |
| 2026-07-08 | ₹392.60 | ₹403.85 | ₹378.65 | ₹384.80 | 388,460 |
| 2026-07-07 | ₹400.05 | ₹400.05 | ₹390.50 | ₹392.45 | 198,916 |
| 2026-07-06 | ₹399.95 | ₹410.85 | ₹394.00 | ₹400.75 | 502,548 |
| 2026-07-03 | ₹410.35 | ₹410.35 | ₹395.60 | ₹397.15 | 228,843 |
| 2026-07-02 | ₹413.95 | ₹413.95 | ₹403.30 | ₹405.45 | 249,830 |
| 2026-07-01 | ₹405.00 | ₹424.40 | ₹398.25 | ₹410.00 | 829,002 |
| 2026-06-30 | ₹417.00 | ₹417.00 | ₹400.20 | ₹405.75 | 717,125 |
| 2026-06-29 | ₹406.05 | ₹426.00 | ₹390.00 | ₹417.85 | 4,237,637 |
| 2026-06-25 | ₹376.20 | ₹423.00 | ₹373.10 | ₹413.55 | 33,753,393 |
| 2026-06-24 | ₹366.15 | ₹370.45 | ₹360.00 | ₹368.95 | 128,308 |
| 2026-06-23 | ₹357.00 | ₹372.95 | ₹356.25 | ₹364.40 | 267,386 |
| 2026-06-22 | ₹356.00 | ₹361.05 | ₹355.00 | ₹356.25 | 57,113 |
| 2026-06-19 | ₹367.00 | ₹367.45 | ₹352.10 | ₹355.85 | 251,468 |
| 2026-06-18 | ₹365.55 | ₹375.70 | ₹361.15 | ₹367.85 | 341,211 |
| 2026-06-17 | ₹355.00 | ₹367.45 | ₹349.55 | ₹364.25 | 575,797 |
| 2026-06-16 | ₹343.55 | ₹352.95 | ₹340.60 | ₹350.85 | 185,171 |
| 2026-06-15 | ₹345.65 | ₹357.10 | ₹340.20 | ₹341.50 | 106,386 |
| 2026-06-12 | ₹339.35 | ₹346.00 | ₹339.35 | ₹342.65 | 159,462 |
| 2026-06-11 | ₹342.80 | ₹354.00 | ₹334.00 | ₹336.70 | 328,607 |
| 2026-06-10 | ₹348.80 | ₹354.20 | ₹339.10 | ₹344.60 | 324,888 |
| 2026-06-09 | ₹321.05 | ₹350.75 | ₹321.05 | ₹347.10 | 1,177,266 |
| 2026-06-08 | ₹326.75 | ₹329.40 | ₹315.20 | ₹319.15 | 110,156 |
| 2026-06-05 | ₹337.80 | ₹346.40 | ₹326.80 | ₹330.05 | 188,000 |
| 2026-06-04 | ₹339.75 | ₹344.90 | ₹335.05 | ₹337.20 | 196,115 |
| 2026-06-03 | ₹328.25 | ₹348.00 | ₹324.70 | ₹337.60 | 1,207,005 |
| 2026-06-02 | ₹321.00 | ₹336.70 | ₹320.50 | ₹328.25 | 386,045 |
| 2026-06-01 | ₹343.65 | ₹343.65 | ₹324.40 | ₹327.80 | 884,986 |
| 2026-05-29 | ₹310.00 | ₹358.00 | ₹310.00 | ₹345.30 | 16,842,941 |
| 2026-05-27 | ₹301.60 | ₹306.70 | ₹300.80 | ₹302.00 | 69,842 |
| 2026-05-26 | ₹299.70 | ₹307.45 | ₹298.15 | ₹301.50 | 79,885 |
| 2026-05-25 | ₹296.00 | ₹302.90 | ₹294.90 | ₹298.75 | 60,232 |
| 2026-05-22 | ₹292.00 | ₹296.90 | ₹291.40 | ₹294.40 | 55,755 |
| 2026-05-21 | ₹293.90 | ₹297.20 | ₹290.85 | ₹293.80 | 59,081 |
| 2026-05-20 | ₹290.75 | ₹293.50 | ₹285.00 | ₹291.30 | 38,822 |
| 2026-05-19 | ₹283.05 | ₹291.80 | ₹283.05 | ₹290.75 | 55,917 |
| 2026-05-18 | ₹284.50 | ₹289.70 | ₹278.40 | ₹287.30 | 74,294 |
| 2026-05-15 | ₹292.10 | ₹294.80 | ₹286.10 | ₹288.40 | 79,385 |
| 2026-05-14 | ₹288.00 | ₹296.45 | ₹287.90 | ₹291.00 | 94,883 |
| 2026-05-13 | ₹290.00 | ₹290.00 | ₹283.10 | ₹286.65 | 95,609 |
| 2026-05-12 | ₹310.10 | ₹310.10 | ₹283.30 | ₹289.40 | 182,551 |
| 2026-05-11 | ₹314.75 | ₹314.75 | ₹301.65 | ₹310.35 | 184,181 |
| 2026-05-08 | ₹306.70 | ₹312.10 | ₹305.35 | ₹308.85 | 163,827 |
| 2026-05-07 | ₹304.85 | ₹313.95 | ₹303.20 | ₹305.25 | 1,249,179 |
| 2026-05-06 | ₹300.40 | ₹306.00 | ₹296.40 | ₹301.85 | 110,584 |
| 2026-05-05 | ₹301.60 | ₹301.85 | ₹298.25 | ₹299.65 | 40,514 |
| 2026-05-04 | ₹300.15 | ₹305.00 | ₹299.05 | ₹301.05 | 82,909 |
| 2026-04-30 | ₹304.15 | ₹304.60 | ₹297.00 | ₹298.09 | 92,355 |
| 2026-04-29 | ₹304.34 | ₹308.00 | ₹302.00 | ₹304.15 | 64,669 |
| 2026-04-28 | ₹309.29 | ₹311.14 | ₹302.16 | ₹304.34 | 97,879 |
| 2026-04-27 | ₹302.00 | ₹312.00 | ₹302.00 | ₹308.29 | 59,418 |
| 2026-04-24 | ₹311.75 | ₹314.00 | ₹299.00 | ₹301.19 | 85,644 |
| 2026-04-23 | ₹308.70 | ₹314.43 | ₹307.50 | ₹309.56 | 75,843 |
| 2026-04-22 | ₹306.10 | ₹314.80 | ₹304.20 | ₹311.72 | 69,848 |
| 2026-04-21 | ₹305.34 | ₹311.99 | ₹305.00 | ₹306.09 | 59,464 |
| 2026-04-20 | ₹311.00 | ₹311.00 | ₹302.00 | ₹305.32 | 94,628 |
| 2026-04-17 | ₹306.91 | ₹311.00 | ₹305.80 | ₹309.03 | 76,408 |
| 2026-04-16 | ₹310.00 | ₹318.00 | ₹301.37 | ₹304.47 | 129,306 |
| 2026-04-15 | ₹297.20 | ₹308.69 | ₹297.20 | ₹305.08 | 152,851 |
| 2026-04-13 | ₹287.00 | ₹298.79 | ₹283.50 | ₹294.86 | 179,537 |
| 2026-04-10 | ₹283.30 | ₹300.00 | ₹281.50 | ₹290.12 | 411,654 |
| 2026-04-09 | ₹283.00 | ₹288.50 | ₹275.44 | ₹281.15 | 2,664,893 |
| 2026-04-08 | ₹280.00 | ₹284.88 | ₹274.33 | ₹280.13 | 232,635 |
| 2026-04-07 | ₹273.19 | ₹283.89 | ₹268.63 | ₹269.86 | 190,929 |
| 2026-04-06 | ₹270.00 | ₹274.36 | ₹260.64 | ₹273.14 | 134,115 |
| 2026-04-02 | ₹254.89 | ₹269.75 | ₹250.44 | ₹267.45 | 181,664 |
| 2026-04-01 | ₹245.00 | ₹270.00 | ₹243.59 | ₹260.44 | 170,963 |
| 2026-03-30 | ₹245.00 | ₹248.15 | ₹236.50 | ₹237.90 | 271,046 |
| 2026-03-27 | ₹264.10 | ₹265.85 | ₹248.10 | ₹249.75 | 250,802 |
| 2026-03-25 | ₹260.50 | ₹270.60 | ₹260.00 | ₹265.75 | 228,495 |
| 2026-03-24 | ₹258.50 | ₹262.30 | ₹251.75 | ₹258.50 | 179,902 |
| 2026-03-23 | ₹270.00 | ₹270.80 | ₹251.60 | ₹254.85 | 216,062 |
| 2026-03-20 | ₹275.00 | ₹277.40 | ₹270.70 | ₹273.95 | 119,840 |
| 2026-03-19 | ₹280.00 | ₹280.00 | ₹271.40 | ₹272.70 | 104,853 |
| 2026-03-18 | ₹277.60 | ₹287.95 | ₹274.55 | ₹285.60 | 361,226 |
| 2026-03-17 | ₹286.70 | ₹287.60 | ₹273.35 | ₹275.55 | 199,048 |
| 2026-03-16 | ₹295.75 | ₹295.75 | ₹281.00 | ₹286.30 | 182,990 |
| 2026-03-13 | ₹302.95 | ₹303.60 | ₹293.40 | ₹294.70 | 120,376 |
| 2026-03-12 | ₹304.65 | ₹308.00 | ₹298.55 | ₹302.65 | 151,975 |
| 2026-03-11 | ₹309.70 | ₹319.20 | ₹303.30 | ₹304.65 | 117,553 |
| 2026-03-10 | ₹312.45 | ₹316.45 | ₹307.00 | ₹307.95 | 187,330 |
| 2026-03-09 | ₹321.80 | ₹322.10 | ₹309.35 | ₹311.00 | 85,047 |
| 2026-03-06 | ₹323.40 | ₹327.20 | ₹321.00 | ₹321.80 | 45,094 |
| 2026-03-05 | ₹328.00 | ₹329.25 | ₹320.50 | ₹322.95 | 94,082 |
| 2026-03-04 | ₹325.00 | ₹329.35 | ₹321.75 | ₹326.30 | 92,431 |
| 2026-03-02 | ₹335.00 | ₹344.00 | ₹320.10 | ₹330.05 | 225,707 |
| 2026-02-27 | ₹354.00 | ₹354.15 | ₹345.05 | ₹348.10 | 50,011 |
| 2026-02-26 | ₹355.80 | ₹356.00 | ₹350.70 | ₹354.15 | 37,766 |
| 2026-02-25 | ₹352.00 | ₹356.00 | ₹350.25 | ₹353.95 | 39,821 |
| 2026-02-24 | ₹356.80 | ₹356.80 | ₹350.00 | ₹352.95 | 67,526 |
| 2026-02-23 | ₹358.00 | ₹359.00 | ₹354.60 | ₹356.80 | 69,637 |
| 2026-02-20 | ₹365.00 | ₹365.00 | ₹355.20 | ₹357.95 | 54,598 |
| 2026-02-19 | ₹372.65 | ₹372.70 | ₹362.65 | ₹365.35 | 46,681 |
| 2026-02-18 | ₹367.00 | ₹374.85 | ₹366.55 | ₹372.65 | 65,220 |
| 2026-02-17 | ₹353.00 | ₹369.40 | ₹351.55 | ₹368.15 | 55,796 |
| 2026-02-16 | ₹358.95 | ₹359.80 | ₹351.05 | ₹354.80 | 70,113 |
| 2026-02-13 | ₹362.05 | ₹364.95 | ₹356.00 | ₹359.80 | 71,038 |
| 2026-02-12 | ₹371.50 | ₹371.55 | ₹364.95 | ₹366.60 | 49,743 |
| 2026-02-11 | ₹373.60 | ₹380.00 | ₹368.50 | ₹371.50 | 48,915 |
| 2026-02-10 | ₹371.75 | ₹378.95 | ₹368.50 | ₹373.25 | 124,827 |
| 2026-02-09 | ₹370.75 | ₹375.35 | ₹366.80 | ₹371.05 | 113,148 |
| 2026-02-06 | ₹369.30 | ₹370.95 | ₹366.30 | ₹369.25 | 43,935 |
| 2026-02-05 | ₹376.00 | ₹378.00 | ₹369.95 | ₹372.65 | 69,067 |
| 2026-02-04 | ₹381.75 | ₹381.75 | ₹372.05 | ₹376.00 | 93,785 |
| 2026-02-03 | ₹401.00 | ₹404.50 | ₹378.35 | ₹381.35 | 132,785 |
| 2026-02-02 | ₹377.60 | ₹385.00 | ₹371.00 | ₹381.95 | 60,607 |
| 2026-02-01 | ₹375.05 | ₹399.00 | ₹375.05 | ₹378.55 | 118,974 |
| 2026-01-30 | ₹366.00 | ₹403.50 | ₹364.10 | ₹391.20 | 122,381 |
| 2026-01-29 | ₹379.00 | ₹382.00 | ₹365.40 | ₹371.50 | 76,430 |
| 2026-01-28 | ₹369.20 | ₹382.80 | ₹369.20 | ₹379.75 | 115,970 |
| 2026-01-27 | ₹368.15 | ₹380.00 | ₹358.85 | ₹366.25 | 101,479 |
| 2026-01-23 | ₹364.25 | ₹374.80 | ₹354.20 | ₹357.70 | 52,881 |
| 2026-01-22 | ₹359.00 | ₹369.70 | ₹359.00 | ₹365.05 | 50,934 |
| 2026-01-21 | ₹370.00 | ₹372.40 | ₹355.15 | ₹360.45 | 118,919 |
| 2026-01-20 | ₹374.10 | ₹377.85 | ₹362.00 | ₹364.85 | 184,225 |
| 2026-01-19 | ₹385.00 | ₹388.00 | ₹375.30 | ₹376.50 | 107,934 |
| 2026-01-16 | ₹391.70 | ₹393.50 | ₹386.00 | ₹388.30 | 68,998 |
| 2026-01-14 | ₹393.65 | ₹395.70 | ₹392.00 | ₹393.10 | 37,901 |
| 2026-01-13 | ₹391.20 | ₹397.00 | ₹391.20 | ₹395.65 | 30,411 |
| 2026-01-12 | ₹397.00 | ₹398.90 | ₹390.00 | ₹393.80 | 68,439 |
| 2026-01-09 | ₹398.00 | ₹401.70 | ₹393.00 | ₹400.30 | 58,090 |
| 2026-01-08 | ₹400.05 | ₹403.20 | ₹398.00 | ₹399.90 | 50,057 |
| 2026-01-07 | ₹400.30 | ₹404.65 | ₹398.70 | ₹401.90 | 63,617 |
| 2026-01-06 | ₹405.70 | ₹407.05 | ₹401.35 | ₹404.35 | 58,334 |
| 2026-01-05 | ₹401.20 | ₹408.30 | ₹401.20 | ₹406.25 | 48,414 |
| 2026-01-02 | ₹400.00 | ₹405.50 | ₹400.00 | ₹403.30 | 51,217 |
| 2026-01-01 | ₹405.70 | ₹406.30 | ₹401.00 | ₹402.65 | 30,035 |
Relaxo Footwears Share Price Performance Analysis (Jun 2011 - Sep 2026)
RELAXO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.67%
₹402.65 → ₹291.25
Year to Date
Price Volatility
13.36%
Low Volatility
Year to Date
Average Daily Volume
818,526
Year to Date Average
NSE Exchange
Relaxo Footwears Share Price History – Frequently Asked Questions
Common questions about RELAXO historical data and records. Analyse RELAXO promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Relaxo Footwears (RELAXO)?
The all-time high share price of Relaxo Footwears was ₹1448.0 recorded on November 04, 2021 on the NSE exchange.
What is the all-time low share price of Relaxo Footwears (RELAXO)?
The all-time low share price of Relaxo Footwears was ₹11.5 recorded on December 30, 2011 on the NSE exchange.
How can I download RELAXO historical share price data?
You can download Relaxo Footwears historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RELAXO shares?
The highest trading volume day for Relaxo Footwears was 35,746,124 shares traded on July 17, 2026 on the NSE exchange, with share price at ₹439.95.