Refex Renewables & Infrastructure Limited (BOM:531260)
India · Delayed Price · Currency is INR 284.15
-14.95 (-5.00%)
At close: Jan 20, 2026
BOM:531260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 272.55 | 272.55 | 272.00 | 272.55 | 272.55 | 4.99% | 1,913 |
| Dec 22, 2025 | 259.00 | 259.60 | 243.50 | 259.60 | 259.60 | 4.99% | 3,276 |
| Dec 19, 2025 | 248.00 | 249.90 | 236.40 | 247.25 | 247.25 | 0.10% | 1,424 |
| Dec 18, 2025 | 249.35 | 249.35 | 232.50 | 247.00 | 247.00 | 1.83% | 3,042 |
| Dec 17, 2025 | 225.70 | 244.80 | 225.70 | 242.55 | 242.55 | 2.10% | 21,244 |
| Dec 16, 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | -5.00% | 2,128 |
| Dec 15, 2025 | 250.05 | 271.85 | 250.05 | 250.05 | 250.05 | -5.00% | 17,506 |
| Dec 12, 2025 | 269.05 | 275.25 | 263.20 | 263.20 | 263.20 | -5.00% | 6,690 |
| Dec 11, 2025 | 300.00 | 300.00 | 277.05 | 277.05 | 277.05 | -4.99% | 5,377 |
| Dec 10, 2025 | 291.50 | 291.60 | 281.05 | 291.60 | 291.60 | 4.99% | 9,626 |
| Dec 9, 2025 | 253.55 | 280.15 | 253.55 | 277.75 | 277.75 | 4.08% | 21,553 |
| Dec 8, 2025 | 284.00 | 284.00 | 263.00 | 266.85 | 266.85 | -3.19% | 1,692 |
| Dec 5, 2025 | 290.00 | 290.00 | 275.00 | 275.65 | 275.65 | -0.83% | 4,591 |
| Dec 4, 2025 | 281.00 | 284.45 | 268.00 | 277.95 | 277.95 | 1.78% | 4,445 |
| Dec 3, 2025 | 298.90 | 298.90 | 273.10 | 273.10 | 273.10 | -4.99% | 36,183 |
| Dec 2, 2025 | 287.45 | 317.65 | 287.45 | 287.45 | 287.45 | -4.99% | 58,767 |
| Dec 1, 2025 | 302.55 | 302.55 | 302.55 | 302.55 | 302.55 | -4.99% | 1,178 |
| Nov 28, 2025 | 318.50 | 318.50 | 318.45 | 318.45 | 318.45 | -5.00% | 3,112 |
| Nov 27, 2025 | 348.00 | 354.90 | 335.20 | 335.20 | 335.20 | -4.99% | 3,911 |
| Nov 26, 2025 | 378.00 | 379.00 | 352.80 | 352.80 | 352.80 | -5.00% | 16,769 |
| Nov 25, 2025 | 371.35 | 407.80 | 371.35 | 371.35 | 371.35 | -4.99% | 20,501 |
| Nov 24, 2025 | 390.85 | 390.85 | 390.85 | 390.85 | 390.85 | -5.00% | 396 |
| Nov 21, 2025 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | -5.00% | 448 |
| Nov 20, 2025 | 433.05 | 433.05 | 433.05 | 433.05 | 433.05 | -4.99% | 2,333 |
| Nov 19, 2025 | 458.00 | 458.00 | 455.80 | 455.80 | 455.80 | -4.99% | 890 |
| Nov 18, 2025 | 510.00 | 510.00 | 479.75 | 479.75 | 479.75 | -5.00% | 3,051 |
| Nov 17, 2025 | 552.95 | 552.95 | 505.00 | 505.00 | 505.00 | -4.99% | 6,377 |
| Nov 14, 2025 | 536.00 | 557.00 | 530.50 | 531.55 | 531.55 | -4.80% | 6,604 |
| Nov 13, 2025 | 557.50 | 600.00 | 557.50 | 558.35 | 558.35 | -4.85% | 23,799 |
| Nov 12, 2025 | 603.00 | 603.00 | 586.80 | 586.80 | 586.80 | -4.99% | 1,093 |