Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 233.70
+1.55 (0.67%)
At close: Jan 22, 2026
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 236.05 | 242.00 | 232.25 | 233.70 | 233.70 | 0.67% | 81,065 |
| Jan 21, 2026 | 242.85 | 244.90 | 228.85 | 232.15 | 232.15 | -4.93% | 87,907 |
| Jan 20, 2026 | 251.70 | 251.70 | 240.00 | 244.20 | 244.20 | -3.80% | 65,488 |
| Jan 19, 2026 | 241.65 | 260.70 | 236.75 | 253.85 | 253.85 | 6.08% | 232,470 |
| Jan 16, 2026 | 235.55 | 242.70 | 234.35 | 239.30 | 239.30 | 1.06% | 39,686 |
| Jan 14, 2026 | 241.80 | 241.80 | 235.60 | 236.80 | 236.80 | -2.05% | 25,142 |
| Jan 13, 2026 | 238.20 | 248.00 | 236.70 | 241.75 | 241.75 | 3.38% | 128,212 |
| Jan 12, 2026 | 237.65 | 238.00 | 227.30 | 233.85 | 233.85 | -1.04% | 68,939 |
| Jan 9, 2026 | 243.05 | 243.65 | 235.05 | 236.30 | 236.30 | -1.99% | 44,058 |
| Jan 8, 2026 | 253.00 | 257.70 | 240.00 | 241.10 | 241.10 | -3.37% | 87,331 |
| Jan 7, 2026 | 257.50 | 257.50 | 248.00 | 249.50 | 249.50 | -3.09% | 47,861 |
| Jan 6, 2026 | 259.10 | 259.60 | 254.05 | 257.45 | 257.45 | -0.98% | 42,656 |
| Jan 5, 2026 | 261.75 | 262.00 | 257.35 | 260.00 | 260.00 | -0.80% | 46,022 |
| Jan 2, 2026 | 262.05 | 264.65 | 259.80 | 262.10 | 262.10 | 0.25% | 39,204 |
| Jan 1, 2026 | 260.00 | 267.25 | 255.00 | 261.45 | 261.45 | 0.54% | 80,875 |
| Dec 31, 2025 | 252.60 | 279.85 | 252.10 | 260.05 | 260.05 | 3.73% | 694,698 |
| Dec 30, 2025 | 254.85 | 256.85 | 249.40 | 250.70 | 250.70 | -1.84% | 31,833 |
| Dec 29, 2025 | 263.15 | 263.15 | 254.00 | 255.40 | 255.40 | -2.95% | 55,005 |
| Dec 26, 2025 | 265.15 | 269.90 | 262.00 | 263.15 | 263.15 | -2.05% | 66,010 |
| Dec 24, 2025 | 270.85 | 271.30 | 266.15 | 268.65 | 268.65 | -1.10% | 62,306 |
| Dec 23, 2025 | 280.00 | 280.00 | 270.10 | 271.65 | 271.65 | -2.63% | 73,036 |
| Dec 22, 2025 | 283.90 | 286.15 | 275.35 | 279.00 | 279.00 | 1.03% | 94,021 |
| Dec 19, 2025 | 282.00 | 282.00 | 275.00 | 276.15 | 276.15 | 0.27% | 150,989 |
| Dec 18, 2025 | 285.35 | 302.00 | 272.00 | 275.40 | 275.40 | -1.64% | 799,426 |
| Dec 17, 2025 | 301.25 | 306.35 | 271.55 | 280.00 | 280.00 | -8.29% | 541,286 |
| Dec 16, 2025 | 305.90 | 317.70 | 292.75 | 305.30 | 305.30 | 1.85% | 1,818,472 |
| Dec 15, 2025 | 212.00 | 303.30 | 212.00 | 299.75 | 299.75 | 17.85% | 4,129,478 |
| Dec 12, 2025 | 293.90 | 296.80 | 254.35 | 254.35 | 254.35 | -19.99% | 798,517 |
| Dec 11, 2025 | 323.55 | 323.55 | 314.60 | 317.90 | 317.90 | -2.08% | 25,280 |
| Dec 10, 2025 | 331.55 | 331.55 | 322.20 | 324.65 | 324.65 | -0.92% | 12,325 |
| Dec 9, 2025 | 316.40 | 328.75 | 313.20 | 327.65 | 327.65 | 3.57% | 15,539 |
| Dec 8, 2025 | 330.95 | 331.50 | 314.15 | 316.35 | 316.35 | -4.56% | 30,321 |
| Dec 5, 2025 | 329.35 | 336.00 | 328.85 | 331.45 | 331.45 | -1.40% | 22,056 |
| Dec 4, 2025 | 327.70 | 341.75 | 327.70 | 336.15 | 336.15 | 0.66% | 25,301 |
| Dec 3, 2025 | 340.05 | 340.05 | 328.85 | 333.95 | 333.95 | -1.69% | 23,952 |
| Dec 2, 2025 | 334.85 | 344.20 | 326.80 | 339.70 | 339.70 | 0.86% | 44,226 |
| Dec 1, 2025 | 344.00 | 346.50 | 334.85 | 336.80 | 336.80 | -2.86% | 170,659 |
| Nov 28, 2025 | 335.50 | 363.60 | 334.45 | 346.70 | 346.70 | 8.23% | 3,057,666 |
| Nov 27, 2025 | 327.60 | 327.60 | 318.85 | 320.35 | 320.35 | -1.70% | 9,839 |
| Nov 26, 2025 | 321.05 | 332.20 | 320.25 | 325.90 | 325.90 | 1.56% | 20,570 |
| Nov 25, 2025 | 322.60 | 327.55 | 318.45 | 320.90 | 320.90 | -1.09% | 13,300 |
| Nov 24, 2025 | 325.20 | 329.55 | 315.25 | 324.45 | 324.45 | -0.23% | 25,213 |
| Nov 21, 2025 | 339.00 | 339.00 | 323.85 | 325.20 | 325.20 | -4.21% | 18,632 |
| Nov 20, 2025 | 345.55 | 346.00 | 338.70 | 339.50 | 339.50 | -1.11% | 11,172 |
| Nov 19, 2025 | 344.90 | 345.35 | 341.25 | 343.30 | 343.30 | -0.48% | 7,746 |
| Nov 18, 2025 | 353.50 | 353.50 | 343.35 | 344.95 | 344.95 | -1.56% | 9,255 |
| Nov 17, 2025 | 353.05 | 356.20 | 349.00 | 350.40 | 350.40 | -0.95% | 10,389 |
| Nov 14, 2025 | 359.00 | 359.00 | 350.25 | 353.75 | 353.75 | 0.55% | 13,359 |
| Nov 13, 2025 | 359.05 | 359.05 | 351.00 | 351.80 | 351.80 | -2.05% | 19,416 |
| Nov 12, 2025 | 356.05 | 361.75 | 354.70 | 359.15 | 359.15 | 0.87% | 7,930 |