Refex Renewables & Infrastructure Limited (BOM:531260)
India · Delayed Price · Currency is INR 249.55
+0.10 (0.04%)
At close: Mar 5, 2026
BOM:531260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 249.55 | 262.00 | 249.55 | 262.00 | 262.00 | 4.99% | 281 |
| Mar 5, 2026 | 249.55 | 252.00 | 249.55 | 249.55 | 249.55 | 0.04% | 116 |
| Mar 4, 2026 | 260.00 | 262.45 | 249.35 | 249.45 | 249.45 | -4.95% | 1,266 |
| Mar 2, 2026 | 265.95 | 265.95 | 253.05 | 262.45 | 262.45 | -1.19% | 418 |
| Feb 27, 2026 | 270.90 | 270.90 | 260.00 | 265.60 | 265.60 | -1.96% | 38 |
| Feb 26, 2026 | 275.60 | 275.60 | 265.10 | 270.90 | 270.90 | 2.48% | 464 |
| Feb 25, 2026 | 265.05 | 267.00 | 257.95 | 264.35 | 264.35 | -0.26% | 2,359 |
| Feb 24, 2026 | 275.35 | 275.35 | 264.10 | 265.05 | 265.05 | -3.79% | 52 |
| Feb 23, 2026 | 270.00 | 279.95 | 263.40 | 275.50 | 275.50 | 2.04% | 368 |
| Feb 20, 2026 | 272.05 | 285.00 | 263.05 | 270.00 | 270.00 | -1.28% | 490 |
| Feb 19, 2026 | 287.80 | 288.00 | 270.25 | 273.50 | 273.50 | -0.89% | 1,123 |
| Feb 18, 2026 | 256.05 | 280.00 | 256.05 | 275.95 | 275.95 | 2.85% | 905 |
| Feb 17, 2026 | 270.05 | 279.50 | 261.10 | 268.30 | 268.30 | -1.72% | 381 |
| Feb 16, 2026 | 270.85 | 273.00 | 270.85 | 273.00 | 273.00 | 0.65% | 54 |
| Feb 13, 2026 | 287.40 | 287.40 | 268.15 | 271.25 | 271.25 | -3.73% | 2,992 |
| Feb 12, 2026 | 295.00 | 295.75 | 281.05 | 281.75 | 281.75 | -4.73% | 1,327 |
| Feb 11, 2026 | 291.00 | 295.75 | 282.70 | 295.75 | 295.75 | 4.99% | 3,130 |
| Feb 10, 2026 | 277.35 | 281.75 | 277.35 | 281.70 | 281.70 | 4.97% | 3,600 |
| Feb 9, 2026 | 268.05 | 278.50 | 268.05 | 268.35 | 268.35 | 0.11% | 822 |
| Feb 6, 2026 | 276.65 | 276.65 | 268.00 | 268.05 | 268.05 | -3.11% | 846 |
| Feb 5, 2026 | 282.50 | 282.50 | 273.80 | 276.65 | 276.65 | 2.16% | 867 |
| Feb 4, 2026 | 265.10 | 274.90 | 252.00 | 270.80 | 270.80 | 2.29% | 1,828 |
| Feb 3, 2026 | 268.75 | 278.40 | 260.05 | 264.75 | 264.75 | -1.47% | 1,367 |
| Feb 2, 2026 | 265.70 | 288.75 | 264.00 | 268.70 | 268.70 | -3.19% | 293 |
| Feb 1, 2026 | 264.70 | 277.85 | 264.70 | 277.55 | 277.55 | 4.85% | 1,238 |
| Jan 30, 2026 | 262.35 | 275.60 | 262.35 | 264.70 | 264.70 | -4.11% | 2,296 |
| Jan 29, 2026 | 277.35 | 283.90 | 270.00 | 276.05 | 276.05 | 1.53% | 2,081 |
| Jan 28, 2026 | 275.10 | 279.95 | 268.05 | 271.90 | 271.90 | 0.67% | 773 |
| Jan 27, 2026 | 264.05 | 275.00 | 264.05 | 270.10 | 270.10 | -1.71% | 1,507 |
| Jan 23, 2026 | 277.15 | 291.75 | 270.80 | 274.80 | 274.80 | -1.58% | 336 |
| Jan 22, 2026 | 282.15 | 282.15 | 272.70 | 279.20 | 279.20 | -1.05% | 347 |
| Jan 21, 2026 | 285.55 | 285.55 | 269.95 | 282.15 | 282.15 | -0.70% | 1,613 |
| Jan 20, 2026 | 291.00 | 291.00 | 284.15 | 284.15 | 284.15 | -5.00% | 1,170 |
| Jan 19, 2026 | 294.75 | 304.00 | 290.05 | 299.10 | 299.10 | 0.40% | 1,174 |
| Jan 16, 2026 | 310.00 | 325.65 | 296.20 | 297.90 | 297.90 | -4.43% | 1,542 |
| Jan 14, 2026 | 301.45 | 314.75 | 291.00 | 311.70 | 311.70 | 3.40% | 1,975 |
| Jan 13, 2026 | 310.00 | 323.85 | 296.00 | 301.45 | 301.45 | -2.76% | 1,435 |
| Jan 12, 2026 | 304.20 | 324.00 | 303.65 | 310.00 | 310.00 | -2.82% | 4,004 |
| Jan 9, 2026 | 319.40 | 326.00 | 305.05 | 319.00 | 319.00 | -0.14% | 3,965 |
| Jan 8, 2026 | 316.00 | 319.45 | 306.50 | 319.45 | 319.45 | 5.00% | 7,523 |
| Jan 7, 2026 | 299.00 | 304.95 | 291.05 | 304.25 | 304.25 | 4.75% | 3,269 |
| Jan 6, 2026 | 304.40 | 308.00 | 285.55 | 290.45 | 290.45 | -2.66% | 1,350 |
| Jan 5, 2026 | 307.80 | 307.80 | 295.00 | 298.40 | 298.40 | -3.15% | 1,425 |
| Jan 2, 2026 | 312.00 | 313.95 | 300.00 | 308.10 | 308.10 | 0.70% | 1,391 |
| Jan 1, 2026 | 306.15 | 307.00 | 291.70 | 305.95 | 305.95 | -0.07% | 2,568 |
| Dec 31, 2025 | 284.75 | 308.00 | 284.75 | 306.15 | 306.15 | 2.15% | 29,674 |
| Dec 30, 2025 | 331.20 | 331.20 | 299.70 | 299.70 | 299.70 | -4.99% | 28,061 |
| Dec 29, 2025 | 315.45 | 315.45 | 305.90 | 315.45 | 315.45 | 4.99% | 6,768 |
| Dec 26, 2025 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | 5.00% | 1,456 |
| Dec 24, 2025 | 286.00 | 286.15 | 286.00 | 286.15 | 286.15 | 4.99% | 2,918 |