Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 214.40
+11.65 (5.75%)
At close: Mar 5, 2026
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 203.25 | 216.20 | 201.05 | 214.40 | 214.40 | 5.75% | 81,510 |
| Mar 4, 2026 | 210.60 | 210.90 | 202.00 | 202.75 | 202.75 | -5.50% | 36,077 |
| Mar 2, 2026 | 210.95 | 216.20 | 207.90 | 214.55 | 214.55 | -2.92% | 53,843 |
| Feb 27, 2026 | 227.05 | 227.10 | 219.00 | 221.00 | 221.00 | -2.66% | 30,588 |
| Feb 26, 2026 | 230.00 | 230.10 | 222.50 | 227.05 | 227.05 | -0.98% | 50,618 |
| Feb 25, 2026 | 236.60 | 236.60 | 226.60 | 229.30 | 229.30 | -2.78% | 17,736 |
| Feb 24, 2026 | 237.65 | 238.00 | 232.05 | 235.85 | 235.85 | -1.05% | 8,181 |
| Feb 23, 2026 | 240.30 | 243.55 | 235.10 | 238.35 | 238.35 | -0.63% | 22,464 |
| Feb 20, 2026 | 240.45 | 245.25 | 238.00 | 239.85 | 239.85 | -1.40% | 19,859 |
| Feb 19, 2026 | 243.35 | 264.00 | 239.85 | 243.25 | 243.25 | -0.21% | 129,564 |
| Feb 18, 2026 | 237.05 | 246.00 | 236.75 | 243.75 | 243.75 | 3.04% | 19,998 |
| Feb 17, 2026 | 234.10 | 241.45 | 231.90 | 236.55 | 236.55 | 1.39% | 14,231 |
| Feb 16, 2026 | 231.00 | 237.20 | 225.70 | 233.30 | 233.30 | 0.13% | 13,362 |
| Feb 13, 2026 | 239.90 | 242.40 | 230.25 | 233.00 | 233.00 | -3.88% | 36,402 |
| Feb 12, 2026 | 246.15 | 248.55 | 241.25 | 242.40 | 242.40 | -2.40% | 14,237 |
| Feb 11, 2026 | 253.55 | 253.55 | 243.70 | 248.35 | 248.35 | -1.62% | 31,109 |
| Feb 10, 2026 | 240.25 | 256.80 | 240.25 | 252.45 | 252.45 | 5.36% | 72,917 |
| Feb 9, 2026 | 228.30 | 241.75 | 228.30 | 239.60 | 239.60 | 5.39% | 27,447 |
| Feb 6, 2026 | 232.05 | 233.90 | 225.65 | 227.35 | 227.35 | -2.32% | 16,490 |
| Feb 5, 2026 | 237.40 | 238.00 | 230.15 | 232.75 | 232.75 | -1.90% | 11,053 |
| Feb 4, 2026 | 226.95 | 243.55 | 226.95 | 237.25 | 237.25 | 3.85% | 59,931 |
| Feb 3, 2026 | 229.95 | 234.55 | 222.10 | 228.45 | 228.45 | 3.79% | 31,791 |
| Feb 2, 2026 | 219.00 | 220.70 | 209.80 | 220.10 | 220.10 | -0.07% | 39,676 |
| Feb 1, 2026 | 220.70 | 228.15 | 217.05 | 220.25 | 220.25 | -2.20% | 14,817 |
| Jan 30, 2026 | 224.30 | 227.40 | 219.90 | 225.20 | 225.20 | 0.42% | 15,568 |
| Jan 29, 2026 | 232.20 | 233.00 | 220.25 | 224.25 | 224.25 | -2.96% | 36,628 |
| Jan 28, 2026 | 219.50 | 235.80 | 219.00 | 231.10 | 231.10 | 5.98% | 99,156 |
| Jan 27, 2026 | 222.75 | 226.70 | 214.60 | 218.05 | 218.05 | -2.13% | 165,518 |
| Jan 23, 2026 | 235.90 | 235.90 | 220.50 | 222.80 | 222.80 | -4.66% | 26,620 |
| 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 |