Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 378.60
+5.70 (1.53%)
At close: Aug 22, 2025
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 377.35 | 377.35 | 366.50 | 370.75 | 370.75 | -2.36% | 12,775 |
| Aug 25, 2025 | 378.55 | 394.05 | 377.30 | 379.70 | 379.70 | 0.29% | 19,637 |
| Aug 22, 2025 | 370.80 | 380.80 | 370.25 | 378.60 | 378.60 | 1.53% | 25,381 |
| Aug 21, 2025 | 382.05 | 382.50 | 371.20 | 372.90 | 372.90 | -2.43% | 43,488 |
| Aug 20, 2025 | 383.40 | 387.20 | 378.75 | 382.20 | 382.20 | -0.31% | 39,784 |
| Aug 19, 2025 | 380.15 | 387.65 | 372.85 | 383.40 | 383.40 | 1.64% | 46,462 |
| Aug 18, 2025 | 358.45 | 380.00 | 348.80 | 377.20 | 376.67 | 5.64% | 73,066 |
| Aug 14, 2025 | 380.05 | 384.35 | 342.25 | 357.05 | 356.55 | -5.79% | 108,884 |
| Aug 13, 2025 | 355.05 | 388.20 | 355.05 | 379.00 | 378.47 | -7.80% | 273,763 |
| Aug 12, 2025 | 405.25 | 416.75 | 405.25 | 411.05 | 410.47 | 0.85% | 32,737 |
| Aug 11, 2025 | 413.65 | 422.85 | 406.35 | 407.60 | 407.03 | -2.01% | 38,224 |
| Aug 8, 2025 | 409.90 | 428.65 | 409.90 | 415.95 | 415.37 | -0.47% | 34,258 |
| Aug 7, 2025 | 422.75 | 424.80 | 411.75 | 417.90 | 417.32 | -1.64% | 31,515 |
| Aug 6, 2025 | 411.20 | 440.00 | 406.50 | 424.85 | 424.26 | 2.05% | 80,063 |
| Aug 5, 2025 | 424.00 | 427.95 | 414.40 | 416.30 | 415.72 | -1.69% | 9,387 |
| Aug 4, 2025 | 430.00 | 430.00 | 412.45 | 423.45 | 422.86 | 1.43% | 23,464 |
| Aug 1, 2025 | 434.55 | 434.55 | 415.15 | 417.50 | 416.92 | -3.68% | 39,357 |
| Jul 31, 2025 | 442.65 | 442.65 | 430.75 | 433.45 | 432.84 | -3.36% | 109,862 |
| Jul 30, 2025 | 413.10 | 454.00 | 413.10 | 448.50 | 447.87 | 9.78% | 181,660 |
| Jul 29, 2025 | 405.05 | 412.00 | 390.00 | 408.55 | 407.98 | 0.90% | 98,769 |
| Jul 28, 2025 | 404.15 | 412.55 | 400.55 | 404.90 | 404.33 | -0.22% | 17,560 |
| Jul 25, 2025 | 410.05 | 416.30 | 405.00 | 405.80 | 405.23 | -2.51% | 48,929 |
| Jul 24, 2025 | 424.05 | 424.40 | 415.05 | 416.25 | 415.67 | -1.71% | 14,943 |
| Jul 23, 2025 | 417.65 | 427.25 | 413.05 | 423.50 | 422.91 | 0.93% | 26,590 |
| Jul 22, 2025 | 430.45 | 433.05 | 418.20 | 419.60 | 419.01 | -2.16% | 38,690 |
| Jul 21, 2025 | 434.45 | 438.55 | 425.00 | 428.85 | 428.25 | -2.01% | 49,739 |
| Jul 18, 2025 | 454.95 | 454.95 | 434.75 | 437.65 | 437.04 | -0.74% | 13,800 |
| Jul 17, 2025 | 443.55 | 446.75 | 440.00 | 440.90 | 440.28 | -0.52% | 12,706 |
| Jul 16, 2025 | 452.55 | 463.50 | 441.15 | 443.20 | 442.58 | -2.23% | 51,596 |
| Jul 15, 2025 | 442.00 | 455.00 | 434.40 | 453.30 | 452.67 | 3.50% | 51,020 |
| Jul 14, 2025 | 443.45 | 447.75 | 436.25 | 437.95 | 437.34 | -1.13% | 34,302 |
| Jul 11, 2025 | 455.90 | 457.20 | 441.35 | 442.95 | 442.33 | -2.25% | 19,751 |
| Jul 10, 2025 | 457.95 | 460.00 | 451.55 | 453.15 | 452.52 | -0.37% | 26,498 |
| Jul 9, 2025 | 455.95 | 463.20 | 452.60 | 454.85 | 454.21 | 0.15% | 16,696 |
| Jul 8, 2025 | 458.75 | 462.35 | 451.80 | 454.15 | 453.51 | 2.25% | 55,843 |
| Jul 7, 2025 | 439.50 | 467.95 | 439.50 | 444.15 | 443.53 | 1.06% | 126,751 |
| Jul 4, 2025 | 444.05 | 444.05 | 433.15 | 439.50 | 438.89 | -0.37% | 16,949 |
| Jul 3, 2025 | 433.15 | 449.75 | 433.15 | 441.15 | 440.53 | -1.80% | 11,535 |
| Jul 2, 2025 | 451.45 | 453.60 | 441.50 | 449.25 | 448.62 | -0.47% | 36,504 |
| Jul 1, 2025 | 459.25 | 460.05 | 448.25 | 451.35 | 450.72 | -1.53% | 42,457 |
| Jun 30, 2025 | 459.30 | 464.20 | 455.00 | 458.35 | 457.71 | 0.78% | 23,997 |
| Jun 27, 2025 | 461.50 | 464.20 | 452.10 | 454.80 | 454.16 | -1.68% | 42,847 |
| Jun 26, 2025 | 471.25 | 475.20 | 460.00 | 462.55 | 461.90 | -1.30% | 10,988 |
| Jun 25, 2025 | 462.85 | 472.80 | 462.85 | 468.65 | 467.99 | 1.60% | 31,065 |
| Jun 24, 2025 | 460.00 | 463.65 | 454.50 | 461.25 | 460.60 | 3.11% | 22,031 |
| Jun 23, 2025 | 441.55 | 452.00 | 441.55 | 447.35 | 446.72 | -1.06% | 19,440 |
| Jun 20, 2025 | 440.20 | 456.00 | 427.75 | 452.15 | 451.52 | 2.71% | 75,823 |
| Jun 19, 2025 | 463.55 | 467.15 | 437.50 | 440.20 | 439.58 | -5.19% | 90,664 |
| Jun 18, 2025 | 474.30 | 474.75 | 461.30 | 464.30 | 463.65 | -1.36% | 15,902 |
| Jun 17, 2025 | 477.20 | 482.25 | 467.65 | 470.70 | 470.04 | -0.28% | 33,275 |