Relaxo Footwears share price history

NSE: RELAXOBSE: 530517Consumer DurablesSmall Cap

Relaxo Footwears Limited · Face value ₹1 · Listed Jun 1995 on BSE, Jun 2011 on NSE

₹279.75₹2.70 (0.97%)BSE ₹279.75

Share price at the NSE close on 28 Oct 2026. Previous close ₹277.05.

28 Oct: open ₹279.60, high ₹282.70, low ₹272.75

52-week range of traded prices to 28 Oct 2026

₹236.50Low, 30 Mar 2026₹454.70High, 20 Jul 2026

Market cap: ₹6,964 Cr616th largest listed
P/E: 37.58
P/B: 3.16
Dividend yield: 1.25%
ROE: 8.6%
ROCE: 10.2%
Debt to equity: 0.00
Volume, NSE: 59,00039.3% delivered

Relaxo Footwears share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Relaxo Footwears' share price is on record from 2 Jan 2007, when it closed at ₹2.17, to 28 Oct 2026. Its highest close was ₹1,436.20 on 4 Nov 2021 and its lowest ₹1.33 on 26 Nov 2008, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	279.75	−30.8%	439.95	237.90	405.70	454.70	236.50	14,81,44,745
2025	404.40	−34.8%	633.30	397.85	623.05	639.40	390.35	7,09,59,334
2024	620.00	−31.4%	903.40	620.00	903.50	949.00	616.00	2,31,92,922
2023	903.50	−0.7%	957.05	752.95	910.05	974.00	748.00	2,74,91,190
2022	910.05	−30.7%	1,349.30	884.45	1,315.70	1,373.90	880.00	4,01,37,717
2021	1,313.40	+62.2%	1,436.20	821.25	809.00	1,448.00	808.75	6,45,65,863
2020	809.70	+31.5%	816.20	506.75	618.25	830.00	500.00	6,63,05,211
2019	615.75	+68.1%	631.20	360.05	364.75	640.00	352.50	3,79,40,059
2018	366.40	+8.1%	425.63	294.18	338.90	436.80	282.00	1,93,89,584
2017	338.90	+68.6%	351.03	199.53	201.00	362.55	197.55	1,77,99,502
2016	200.98	−20.9%	257.00	180.30	255.48	263.03	175.00	1,64,99,300
2015	254.23	+80.9%	296.25	144.30	140.11	307.48	139.51	1,84,69,978
2014	140.51	+145.7%	140.51	56.05	57.28	144.00	54.65	1,95,76,848
2013	57.19	+42.4%	57.19	26.75	40.90	59.46	23.50	1,51,38,308
2012	40.16	+233.0%	44.61	11.77	12.00	45.60	11.77	2,90,18,680
2011BSE close	12.06	−36.1%	23.12	11.11	18.75	23.65	10.75	2,39,28,620
2010BSE close	18.87	+96.5%	22.91	8.66	9.75	25.70	8.31	4,41,47,560
2009BSE close	9.60	+449.4%	10.57	1.33	1.87	11.02	1.21	2,36,07,520
2008BSE close	1.75	−54.4%	4.22	1.33	3.85	4.43	1.25	2,25,12,720
2007BSE close	3.83	–	4.23	1.56	2.13	4.40	1.51	8,43,52,620

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	279.75	−3.9%	293.15	305.75	272.15	18,69,718
Sep 2026	291.20	−18.6%	358.95	361.75	286.55	54,31,001
Aug 2026	357.85	−11.4%	405.00	439.00	349.75	58,03,638
Jul 2026	403.95	−0.4%	405.00	454.70	363.70	5,83,97,251
Jun 2026	405.75	+17.5%	343.65	426.00	315.20	4,55,83,525
May 2026	345.30	+15.8%	300.15	358.00	278.40	1,96,20,391
Apr 2026	298.09	+25.3%	245.00	318.00	243.59	52,24,703
Mar 2026	237.90	−31.7%	335.00	344.00	236.50	32,33,859
Feb 2026	348.10	−11.0%	375.05	404.50	345.05	14,83,993
Jan 2026	391.20	−3.3%	405.70	408.30	354.20	14,96,666
Dec 2025	404.40	−1.2%	410.40	425.95	393.00	12,59,455
Nov 2025	409.25	−6.2%	435.00	439.85	393.35	17,78,765
Oct 2025	436.15	−2.2%	445.70	454.75	423.50	1,26,74,281
Sep 2025	445.95	−6.6%	479.00	526.00	421.10	73,77,458
Aug 2025	477.60	+5.2%	446.00	496.90	427.90	75,22,046
Jul 2025	453.85	+4.3%	436.90	523.00	429.35	2,13,86,105
Jun 2025	434.95	−0.5%	432.30	456.60	401.20	41,93,239
May 2025	437.05	+6.6%	411.30	458.30	391.00	47,79,107
Apr 2025	409.80	+0.7%	402.35	440.50	390.35	27,14,632
Mar 2025	406.95	−4.7%	430.00	450.85	395.70	31,61,286
Feb 2025	427.20	−22.2%	539.50	598.75	425.60	28,69,693
Jan 2025	549.45	−11.4%	623.05	639.40	525.00	12,43,267
Dec 2024	620.00	−7.5%	674.50	693.95	616.00	31,43,909
Nov 2024	670.00	−13.2%	784.10	785.50	625.00	14,42,995
Oct 2024	771.90	−4.8%	811.95	821.75	733.60	12,81,983
Sep 2024	811.15	+1.8%	797.00	849.00	797.00	16,36,869
Aug 2024	796.85	−8.3%	848.95	860.00	770.95	15,83,918
Jul 2024	868.70	+5.0%	832.60	888.20	812.00	31,67,303
Jun 2024	827.30	+4.8%	801.10	845.50	758.25	14,43,424
May 2024	789.25	−5.4%	840.00	869.00	788.00	12,91,231
Apr 2024	834.30	+2.1%	824.95	850.00	810.00	12,81,227
Mar 2024	817.30	−2.2%	839.85	949.00	762.45	28,92,931
Feb 2024	835.70	−2.8%	854.00	882.00	827.25	21,91,414
Jan 2024	860.10	−4.8%	903.50	911.50	842.35	18,35,718
Dec 2023	903.50	−0.7%	910.05	927.95	890.60	16,38,934
Nov 2023	910.05	+1.3%	891.65	959.00	885.00	18,75,673
Oct 2023	898.00	−0.3%	900.65	936.85	860.00	15,57,191
Sep 2023	900.65	−4.7%	918.90	935.00	880.00	18,51,506
Aug 2023	944.90	−0.1%	946.10	974.00	836.65	31,15,502
Jul 2023	946.10	+4.1%	909.00	959.40	879.20	28,80,999
Jun 2023	909.00	+0.8%	902.10	941.85	891.00	16,06,314
May 2023	902.10	+7.0%	847.50	909.80	836.00	21,12,113
Apr 2023	843.25	−0.9%	858.45	861.90	801.05	21,42,754
Mar 2023	850.95	+9.4%	780.00	858.00	748.00	29,54,835
Feb 2023	777.90	−5.1%	830.20	830.25	770.00	25,23,955
Jan 2023	820.10	−9.9%	910.05	915.80	800.00	32,31,414
Dec 2022	910.05	−3.8%	950.00	962.00	880.00	25,02,784
Nov 2022	945.65	−2.2%	968.10	979.60	880.50	43,81,356
Oct 2022	967.35	−3.9%	1,014.00	1,034.60	954.55	29,00,130
Sep 2022	1,006.85	+0.6%	1,000.55	1,107.00	996.35	43,13,921
Aug 2022	1,000.55	+1.8%	995.00	1,033.00	951.00	27,66,262
Jul 2022	982.70	+2.0%	961.00	1,037.00	953.45	26,34,484
Jun 2022	963.85	−2.8%	998.15	1,016.80	936.00	19,37,671
May 2022	991.15	−8.4%	1,075.00	1,098.00	925.00	27,71,643
Apr 2022	1,081.60	+1.4%	1,070.00	1,179.15	1,068.00	31,15,835
Mar 2022	1,066.35	−12.4%	1,216.90	1,226.00	1,005.85	65,86,003
Feb 2022	1,216.90	−1.1%	1,242.20	1,339.85	1,160.20	36,89,667
Jan 2022	1,231.00	−6.3%	1,315.70	1,373.90	1,227.55	25,37,961
Dec 2021	1,313.40	+1.4%	1,291.00	1,336.85	1,215.00	29,30,593
Nov 2021	1,294.65	−2.7%	1,331.00	1,448.00	1,164.30	45,93,903
Oct 2021	1,331.00	+16.6%	1,140.80	1,404.50	1,138.95	80,83,749
Sep 2021	1,141.05	−4.2%	1,200.10	1,230.00	1,136.00	51,57,975
Aug 2021	1,191.50	+3.6%	1,140.00	1,253.95	1,122.55	43,89,147
Jul 2021	1,150.00	−0.2%	1,161.25	1,215.00	1,126.70	36,65,815
Jun 2021	1,151.95	+1.5%	1,140.00	1,242.90	1,052.00	86,61,638
May 2021	1,135.45	+29.8%	877.70	1,164.75	866.25	93,67,089
Apr 2021	874.95	−0.2%	881.05	974.60	841.00	41,76,487
Mar 2021	876.40	+2.5%	864.95	918.90	821.00	40,57,052
Feb 2021	854.85	+3.8%	831.75	903.50	817.05	41,81,232
Jan 2021	823.70	+1.7%	809.00	928.00	808.75	53,01,183
Dec 2020	809.70	+9.8%	737.25	815.00	715.45	66,75,039
Nov 2020	737.60	+11.7%	668.00	756.90	655.00	40,17,096
Oct 2020	660.40	−0.9%	672.00	685.80	645.00	24,01,711
Sep 2020	666.65	+1.7%	652.40	692.95	610.00	49,57,502
Aug 2020	655.40	+10.1%	598.00	672.00	589.50	63,07,462
Jul 2020	595.20	−6.0%	633.35	675.00	578.00	74,98,658
Jun 2020	633.35	−6.4%	681.00	785.00	625.25	99,72,486
May 2020	676.55	+6.4%	617.00	688.80	580.55	45,46,285
Apr 2020	635.80	+6.2%	606.00	649.00	570.35	40,11,344
Mar 2020	598.95	−14.0%	705.30	716.95	500.00	72,51,740
Feb 2020	696.50	−5.5%	742.00	830.00	690.00	50,90,977
Jan 2020	737.15	+19.7%	618.25	743.95	614.10	35,74,911
Dec 2019	615.75	+5.1%	589.50	640.00	575.05	28,55,993
Nov 2019	585.75	+7.3%	550.00	629.00	532.00	26,85,234
Oct 2019	545.95	+7.8%	507.60	553.60	480.00	20,25,215
Sep 2019	506.35	+10.4%	461.90	516.40	452.55	44,19,948
Aug 2019	458.85	+9.4%	411.10	460.00	411.10	15,39,410
Jul 2019	419.30	−3.3%	433.65	499.00	395.00	26,04,552
Jun 2019	433.65	+2.8%	423.95	451.15	407.70	13,56,471
May 2019	421.83	−4.2%	448.00	452.50	381.00	22,00,294
Apr 2019	440.38	+14.3%	388.50	462.00	385.00	19,17,516
Mar 2019	385.38	+3.1%	372.50	393.98	357.33	1,38,69,834
Feb 2019	373.90	+1.9%	369.98	384.00	352.50	16,59,678
Jan 2019	367.08	+0.2%	364.75	382.50	357.15	8,05,914
Dec 2018	366.40	−2.5%	381.38	384.48	352.60	10,13,374
Nov 2018	375.78	−5.2%	398.95	407.50	373.35	8,09,024
Oct 2018	396.30	+8.4%	358.00	411.23	332.15	14,34,002
Sep 2018	365.73	−13.3%	423.50	432.45	355.63	12,73,700
Aug 2018	421.88	+3.6%	410.00	436.80	397.83	27,39,284
Jul 2018	407.25	+18.4%	346.00	414.90	341.20	23,12,166
Jun 2018	343.88	−3.2%	357.50	406.10	331.60	34,17,992
May 2018	355.28	+1.7%	354.00	376.00	330.00	25,39,048
Apr 2018	349.23	+8.8%	317.70	357.00	317.70	13,29,772
Mar 2018	321.05	+5.2%	306.43	331.28	297.50	5,66,832
Feb 2018	305.15	−1.9%	313.00	337.00	282.00	13,10,046
Jan 2018	311.08	−8.2%	338.90	349.48	303.03	6,44,344
Dec 2017	338.90	+11.7%	303.43	362.55	295.98	15,41,988
Nov 2017	303.43	+10.3%	275.08	323.65	272.25	34,56,810
Oct 2017	275.00	+4.8%	262.48	285.20	251.55	9,56,144
Sep 2017	262.48	+3.0%	256.00	271.50	245.90	16,59,032
Aug 2017	254.93	+7.2%	238.50	256.00	225.98	11,09,986
Jul 2017	237.70	−1.0%	240.15	277.00	227.48	29,22,856
Jun 2017	240.15	+3.0%	233.08	252.00	228.40	13,81,852
May 2017	233.08	−5.7%	247.20	264.00	223.28	7,15,588
Apr 2017	247.20	−0.9%	246.00	254.70	234.50	7,62,494
Mar 2017	249.40	+18.0%	211.53	251.00	210.50	13,13,438
Feb 2017	211.38	−3.3%	217.63	227.50	205.15	7,12,812
Jan 2017	218.60	+8.8%	201.00	224.40	197.55	12,66,502
Dec 2016	200.98	−7.1%	216.30	218.75	195.68	3,55,510
Nov 2016	216.30	−1.1%	218.70	219.88	175.00	5,83,706
Oct 2016	218.70	−1.7%	226.00	238.50	212.00	4,10,456
Sep 2016	222.48	−2.4%	231.00	235.00	208.00	9,68,188
Aug 2016	227.88	−7.0%	240.50	244.00	227.00	5,07,450
Jul 2016	245.00	−2.7%	250.00	258.70	234.50	9,81,716
Jun 2016	251.93	+12.9%	223.50	255.60	216.05	10,57,078
May 2016	223.23	−8.4%	244.50	263.03	205.50	14,16,568
Apr 2016	243.60	+33.7%	181.03	261.50	181.03	83,64,716
Mar 2016	182.20	−6.8%	196.50	213.43	178.83	9,58,488
Feb 2016	195.58	−16.3%	239.50	242.50	188.13	4,33,958
Jan 2016	233.68	−8.1%	255.48	255.50	201.15	4,61,466
Dec 2015	254.23	+0.6%	254.50	264.85	238.00	9,70,928
Nov 2015	252.65	−2.7%	266.50	274.00	230.63	8,17,216
Oct 2015	259.70	−1.9%	267.50	282.20	258.80	7,27,714
Sep 2015	264.78	+1.5%	261.30	272.48	222.00	6,99,566
Aug 2015	260.83	−7.4%	290.00	300.00	225.00	10,85,272
Jul 2015	281.55	+19.2%	238.60	307.48	238.60	23,97,550
Jun 2015	236.23	+11.2%	212.49	240.03	207.94	14,91,224
May 2015	212.45	+16.8%	184.50	222.00	167.58	33,70,268
Apr 2015	181.89	+11.6%	162.01	192.19	161.99	18,44,160
Mar 2015	162.98	−9.7%	180.41	182.11	153.88	8,09,896
Feb 2015	180.41	+9.4%	162.50	191.00	151.31	17,87,552
Jan 2015	164.95	+17.4%	140.11	187.45	139.51	24,68,632
Dec 2014	140.51	+13.8%	124.16	144.00	120.25	15,39,192
Nov 2014	123.48	−3.8%	132.50	134.75	118.50	13,68,168
Oct 2014	128.33	+7.4%	119.53	137.23	118.78	20,80,856
Sep 2014	119.45	+9.8%	108.85	131.23	105.00	22,08,428
Aug 2014	108.81	+12.4%	96.33	112.30	95.26	13,10,856
Jul 2014	96.78	+0.9%	96.25	104.75	91.53	17,75,060
Jun 2014	95.94	+3.8%	91.39	104.23	91.38	12,19,084
May 2014	92.46	+21.9%	75.25	95.96	73.29	15,58,456
Apr 2014	75.84	+3.1%	74.50	79.16	71.30	8,70,300
Mar 2014	73.58	+16.0%	63.74	77.75	62.00	14,59,840
Feb 2014	63.40	+9.9%	58.73	69.41	57.25	21,40,228
Jan 2014	57.70	+0.9%	57.28	63.98	54.65	20,46,380
Dec 2013	57.19	+29.7%	44.11	59.46	42.26	23,61,436
Nov 2013	44.09	+2.6%	42.75	53.44	40.68	18,67,112
Oct 2013	42.99	+0.9%	42.61	46.22	40.11	30,07,640
Sep 2013	42.61	+19.7%	36.25	44.95	34.40	5,63,500
Aug 2013	35.59	−9.8%	39.70	39.79	33.25	4,46,920
Jul 2013	39.47	−1.3%	40.43	41.25	33.06	7,17,460
Jun 2013	40.01	+23.1%	32.00	40.50	32.00	6,39,200
May 2013	32.50	+9.7%	30.28	33.50	28.10	6,92,580
Apr 2013	29.63	+0.7%	29.00	31.20	23.50	6,27,840
Mar 2013	29.43	−9.6%	31.59	35.00	25.00	12,34,660
Feb 2013	32.55	−20.8%	41.50	41.75	29.49	20,55,340
Jan 2013	41.10	+2.3%	40.90	45.90	39.00	9,24,620
Dec 2012	40.16	−1.0%	41.50	41.50	36.66	9,82,180
Nov 2012	40.56	−0.9%	41.06	45.60	36.32	45,80,540
Oct 2012	40.91	+12.7%	36.70	42.00	35.26	21,34,620
Sep 2012	36.31	+14.9%	33.25	40.74	30.85	89,81,240
Aug 2012	31.61	+16.5%	27.50	33.25	21.34	10,46,560
Jul 2012	27.13	+6.3%	25.50	28.80	25.03	13,51,000
Jun 2012	25.54	+19.0%	21.14	26.40	21.11	12,10,940
May 2012	21.46	+36.6%	15.87	22.85	15.25	22,90,300
Apr 2012	15.71	+4.6%	14.85	19.43	14.85	13,43,040
Mar 2012	15.02	−6.2%	16.00	16.70	14.03	17,74,040
Feb 2012	16.01	+10.3%	14.50	19.62	14.30	28,36,600
Jan 2012	14.51	+20.3%	12.00	16.25	11.77	4,87,620
Dec 2011	12.06	−19.9%	15.10	15.75	11.50	1,59,080
Nov 2011	15.05	−30.7%	22.00	22.50	12.56	18,03,660
Oct 2011	21.71	−1.3%	20.78	23.65	20.66	5,79,420
Sep 2011	22.00	+37.5%	15.15	22.25	15.10	22,05,480
Aug 2011	16.00	+6.7%	15.05	17.12	12.60	8,22,160
Jul 2011	15.00	+0.1%	14.99	16.52	13.30	35,92,940
Jun 2011BSE close	14.99	+24.9%	12.20	15.10	11.60	33,42,340
May 2011BSE close	12.00	−14.8%	14.07	14.25	11.95	2,58,880
Apr 2011BSE close	14.07	+0.9%	13.51	14.95	12.61	6,29,340
Mar 2011BSE close	13.95	−0.8%	13.75	14.15	11.25	79,15,800
Feb 2011BSE close	14.07	−7.8%	14.80	15.08	10.75	19,07,800
Jan 2011BSE close	15.25	−19.2%	18.75	19.61	14.55	7,11,720
Dec 2010BSE close	18.87	+6.2%	18.98	19.35	15.40	61,07,440
Nov 2010BSE close	17.77	−18.8%	21.53	22.55	16.00	52,43,120
Oct 2010BSE close	21.87	−0.4%	22.45	25.70	19.80	20,13,840
Sep 2010BSE close	21.96	+7.6%	20.84	23.75	20.16	25,01,080
Aug 2010BSE close	20.41	+2.0%	20.05	23.00	17.50	37,27,700
Jul 2010BSE close	20.01	+9.6%	18.50	21.50	17.00	46,67,300
Jun 2010BSE close	18.26	+19.7%	15.03	19.07	13.55	31,94,840
May 2010BSE close	15.25	−4.0%	16.00	16.95	13.05	19,50,940
Apr 2010BSE close	15.89	+42.0%	11.46	16.73	11.08	62,55,900
Mar 2010BSE close	11.19	+17.6%	9.56	12.50	9.56	25,16,900
Feb 2010BSE close	9.51	+6.4%	9.00	10.72	8.90	47,51,140
Jan 2010BSE close	8.94	−6.9%	9.75	10.25	8.31	12,17,360
Dec 2009BSE close	9.60	+7.5%	9.37	9.94	8.33	13,07,000
Nov 2009BSE close	8.93	+29.1%	7.00	11.02	7.00	63,12,060
Oct 2009BSE close	6.92	+14.7%	6.15	8.39	6.15	53,81,460
Sep 2009BSE close	6.03	+51.5%	3.95	6.03	3.85	40,55,480
Aug 2009BSE close	3.98	+51.1%	3.25	4.05	3.10	25,08,760
Jul 2009BSE close	2.64	+10.1%	2.31	2.75	2.29	6,01,560
Jun 2009BSE close	2.39	+14.5%	2.19	2.72	2.19	18,79,060
May 2009BSE close	2.09	+34.8%	1.56	2.09	1.49	3,32,180
Apr 2009BSE close	1.55	+12.7%	1.32	1.65	1.32	3,25,240
Mar 2009BSE close	1.38	−1.3%	1.44	1.45	1.28	3,65,180
Feb 2009BSE close	1.39	−15.6%	1.65	1.74	1.21	4,01,400
Jan 2009BSE close	1.65	−5.6%	1.87	2.00	1.40	1,38,140
Dec 2008BSE close	1.75	+27.1%	1.27	2.10	1.25	7,48,620
Nov 2008BSE close	1.38	−6.8%	1.60	1.72	1.25	8,06,240
Oct 2008BSE close	1.48	−22.5%	2.00	2.00	1.40	7,24,680
Sep 2008BSE close	1.90	−10.7%	2.20	2.25	1.83	7,18,060
Aug 2008BSE close	2.13	−17.5%	2.65	2.65	2.00	9,53,000
Jul 2008BSE close	2.58	+25.5%	2.05	3.00	1.98	63,21,900
Jun 2008BSE close	2.06	−8.4%	2.21	2.59	2.00	8,95,760
May 2008BSE close	2.25	−1.0%	2.28	2.60	2.07	16,90,540
Apr 2008BSE close	2.27	+12.8%	1.94	2.43	1.94	7,18,980
Mar 2008BSE close	2.01	−15.9%	2.44	2.44	1.75	33,17,060
Feb 2008BSE close	2.39	−14.9%	2.71	3.04	2.20	18,48,400
Jan 2008BSE close	2.81	−26.7%	3.85	4.43	2.78	37,69,480
Dec 2007BSE close	3.83	+18.1%	3.25	3.83	3.15	36,63,580
Nov 2007BSE close	3.25	−4.8%	3.27	3.55	2.85	11,96,260
Oct 2007BSE close	3.41	−1.2%	3.62	4.40	3.31	55,40,000
Sep 2007BSE close	3.45	+9.9%	3.00	3.60	3.00	49,96,820
Aug 2007BSE close	3.14	+61.2%	2.01	3.71	1.96	5,03,15,280
Jul 2007BSE close	1.95	+0.6%	1.98	2.19	1.81	17,17,200
Jun 2007BSE close	1.94	+1.7%	1.91	2.17	1.75	69,88,740
May 2007BSE close	1.91	+17.8%	1.60	2.25	1.53	33,34,920
Apr 2007BSE close	1.62	−3.0%	1.54	1.72	1.51	8,87,200
Mar 2007BSE close	1.67	−2.3%	1.84	1.88	1.52	11,31,280
Feb 2007BSE close	1.71	−15.0%	2.00	2.20	1.62	19,53,720
Jan 2007BSE close	2.01	–	2.13	2.40	2.00	26,27,620

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	279.60	282.70	272.75	279.75	276.69	59,000	39.3%
27 Oct 2026	280.85	283.85	275.60	277.05	278.55	1,93,361	61.4%
26 Oct 2026	277.85	287.75	272.15	282.20	278.64	97,656	40.5%
23 Oct 2026	292.95	293.00	274.00	279.20	279.75	1,45,705	40.0%
22 Oct 2026	287.00	293.00	284.30	291.35	290.04	93,514	46.9%
21 Oct 2026	288.85	295.60	285.50	288.50	289.33	1,25,375	33.7%
19 Oct 2026	299.80	299.85	286.20	288.85	291.47	88,838	46.3%
16 Oct 2026	295.50	299.85	292.80	297.10	296.85	74,191	41.7%
15 Oct 2026	300.40	303.45	293.25	294.35	295.74	72,155	46.0%
14 Oct 2026	295.45	305.75	292.00	299.75	300.77	1,73,929	41.6%
13 Oct 2026	290.30	296.80	287.20	295.85	292.34	1,37,479	41.0%
12 Oct 2026	287.35	292.35	286.60	290.30	289.34	67,540	41.1%
9 Oct 2026	283.90	289.20	281.35	286.00	284.55	70,455	48.2%
8 Oct 2026	288.70	289.50	280.50	281.80	284.89	85,915	54.7%
7 Oct 2026	290.55	292.00	285.95	287.75	288.00	77,339	49.6%
6 Oct 2026	282.20	291.45	282.20	290.50	288.46	92,182	38.2%
5 Oct 2026	285.20	288.45	280.80	281.95	284.39	79,688	47.9%
1 Oct 2026	293.15	293.15	280.50	285.35	285.19	1,35,396	41.2%
30 Sep 2026	291.55	297.45	290.80	291.20	293.49	1,15,881	48.6%
29 Sep 2026	291.10	296.30	286.55	291.50	290.59	1,15,867	48.4%
28 Sep 2026	299.00	299.00	290.00	290.75	292.42	1,13,003	42.8%
25 Sep 2026	293.95	298.10	288.20	297.00	293.97	1,29,942	43.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Relaxo Footwears bonus and split history

Ex-date	Event	Price factor	What happened
26 Jun 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
1 Jul 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
22 Nov 2013	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.