Refex Renewables & Infrastructure Limited (BOM:531260)
India · Delayed Price · Currency is INR 684.00
+9.00 (1.33%)
At close: Sep 25, 2025
BOM:531260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 680.00 | 684.00 | 680.00 | 684.00 | 684.00 | 1.33% | 1,478 |
| Sep 24, 2025 | 667.10 | 675.00 | 667.10 | 675.00 | 675.00 | 1.18% | 1,293 |
| Sep 23, 2025 | 677.85 | 677.85 | 667.10 | 667.10 | 667.10 | -1.88% | 1,395 |
| Sep 22, 2025 | 690.00 | 690.00 | 679.90 | 679.90 | 679.90 | -0.16% | 391 |
| Sep 19, 2025 | 667.65 | 681.00 | 667.65 | 681.00 | 681.00 | 2.00% | 1,166 |
| Sep 18, 2025 | 667.50 | 694.00 | 667.50 | 667.65 | 667.65 | -1.96% | 1,416 |
| Sep 17, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | -1.94% | 2,713 |
| Sep 16, 2025 | 694.50 | 694.50 | 694.50 | 694.50 | 694.50 | -2.00% | 365 |
| Sep 15, 2025 | 708.65 | 708.65 | 708.65 | 708.65 | 708.65 | -2.00% | 191 |
| Sep 12, 2025 | 723.10 | 723.10 | 723.10 | 723.10 | 723.10 | -2.00% | 47 |
| Sep 11, 2025 | 737.85 | 737.85 | 737.85 | 737.85 | 737.85 | -2.00% | 477 |
| Sep 10, 2025 | 732.00 | 753.45 | 724.00 | 752.90 | 752.90 | 4.92% | 2,207 |
| Sep 9, 2025 | 684.00 | 718.35 | 684.00 | 717.60 | 717.60 | 4.89% | 4,511 |
| Sep 8, 2025 | 663.00 | 688.00 | 659.50 | 684.15 | 684.15 | 3.82% | 3,151 |
| Sep 5, 2025 | 659.95 | 662.90 | 650.00 | 658.95 | 658.95 | 4.23% | 2,035 |
| Sep 4, 2025 | 643.95 | 643.95 | 628.10 | 632.20 | 632.20 | 0.97% | 238 |
| Sep 3, 2025 | 630.00 | 641.70 | 602.90 | 626.10 | 626.10 | 2.44% | 1,721 |
| Sep 2, 2025 | 641.90 | 642.75 | 586.60 | 611.20 | 611.20 | -0.88% | 839 |
| Sep 1, 2025 | 629.45 | 659.00 | 600.50 | 616.60 | 616.60 | -1.91% | 993 |
| Aug 29, 2025 | 600.00 | 629.50 | 600.00 | 628.60 | 628.60 | 4.77% | 1,084 |
| Aug 28, 2025 | 614.75 | 614.75 | 593.95 | 600.00 | 600.00 | -1.06% | 289 |
| Aug 26, 2025 | 615.50 | 640.00 | 600.00 | 606.45 | 606.45 | -2.86% | 886 |
| Aug 25, 2025 | 636.65 | 644.95 | 621.80 | 624.30 | 624.30 | -0.93% | 1,518 |
| Aug 22, 2025 | 636.00 | 667.60 | 607.00 | 630.15 | 630.15 | -0.90% | 6,057 |
| Aug 21, 2025 | 643.00 | 662.00 | 625.00 | 635.85 | 635.85 | -0.74% | 2,247 |
| Aug 20, 2025 | 668.95 | 668.95 | 640.00 | 640.60 | 640.60 | -0.23% | 1,181 |
| Aug 19, 2025 | 665.00 | 666.00 | 631.95 | 642.05 | 642.05 | -3.48% | 5,454 |
| Aug 18, 2025 | 703.50 | 703.50 | 665.00 | 665.20 | 665.20 | -4.97% | 2,135 |
| Aug 14, 2025 | 695.00 | 717.00 | 680.05 | 700.00 | 700.00 | 0.60% | 397 |
| Aug 13, 2025 | 721.00 | 721.00 | 685.05 | 695.85 | 695.85 | -1.55% | 908 |
| Aug 12, 2025 | 700.00 | 710.00 | 676.95 | 706.80 | 706.80 | 4.41% | 1,225 |
| Aug 11, 2025 | 659.35 | 688.00 | 659.35 | 676.95 | 676.95 | 2.67% | 541 |
| Aug 8, 2025 | 674.00 | 699.80 | 656.00 | 659.35 | 659.35 | -2.17% | 1,336 |
| Aug 7, 2025 | 698.90 | 714.00 | 666.00 | 674.00 | 674.00 | -3.56% | 1,908 |
| Aug 6, 2025 | 703.95 | 703.95 | 690.00 | 698.90 | 698.90 | -0.72% | 1,590 |
| Aug 5, 2025 | 748.95 | 748.95 | 695.00 | 703.95 | 703.95 | -3.38% | 1,495 |
| Aug 4, 2025 | 717.50 | 752.85 | 685.00 | 728.55 | 728.55 | 1.55% | 6,710 |
| Aug 1, 2025 | 738.05 | 754.00 | 712.10 | 717.45 | 717.45 | -2.75% | 1,524 |
| Jul 31, 2025 | 760.95 | 760.95 | 731.10 | 737.70 | 737.70 | -3.23% | 1,664 |
| Jul 30, 2025 | 796.40 | 818.95 | 756.70 | 762.35 | 762.35 | -4.29% | 3,503 |
| Jul 29, 2025 | 791.95 | 811.40 | 791.00 | 796.50 | 796.50 | 0.40% | 863 |
| Jul 28, 2025 | 818.90 | 828.75 | 782.00 | 793.30 | 793.30 | -3.03% | 1,742 |
| Jul 25, 2025 | 818.00 | 855.00 | 817.95 | 818.10 | 818.10 | -4.98% | 15,380 |
| Jul 24, 2025 | 862.00 | 899.95 | 861.00 | 861.00 | 861.00 | -5.00% | 2,173 |
| Jul 23, 2025 | 920.25 | 951.00 | 906.30 | 906.30 | 906.30 | -5.00% | 4,474 |
| Jul 22, 2025 | 1,047.50 | 1,047.50 | 953.95 | 953.95 | 953.95 | -5.00% | 6,653 |
| Jul 21, 2025 | 994.50 | 1,086.95 | 994.50 | 1,004.15 | 1,004.15 | -4.02% | 5,607 |
| Jul 18, 2025 | 1,050.00 | 1,090.00 | 1,030.00 | 1,046.25 | 1,046.25 | 0.63% | 1,495 |
| Jul 17, 2025 | 1,077.00 | 1,077.00 | 1,022.00 | 1,039.65 | 1,039.65 | -3.18% | 2,909 |
| Jul 16, 2025 | 1,129.95 | 1,150.00 | 1,073.50 | 1,073.75 | 1,073.75 | -4.97% | 16,261 |