Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 336.15
+2.20 (0.66%)
At close: Dec 4, 2025
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 358.75 | 360.80 | 353.55 | 356.05 | 356.05 | -0.97% | 15,209 |
| Nov 10, 2025 | 358.60 | 362.00 | 353.50 | 359.55 | 359.55 | 0.93% | 11,628 |
| Nov 7, 2025 | 364.05 | 365.25 | 354.65 | 356.25 | 356.25 | -3.42% | 22,006 |
| Nov 6, 2025 | 377.55 | 382.05 | 360.05 | 368.85 | 368.85 | -1.57% | 59,154 |
| Nov 4, 2025 | 376.25 | 376.90 | 365.00 | 374.75 | 374.75 | 0.20% | 23,419 |
| Nov 3, 2025 | 369.45 | 376.00 | 363.30 | 374.00 | 374.00 | 1.80% | 31,013 |
| Oct 31, 2025 | 367.35 | 373.00 | 363.40 | 367.40 | 367.40 | 0.60% | 38,805 |
| Oct 30, 2025 | 360.00 | 369.95 | 356.25 | 365.20 | 365.20 | 3.00% | 31,275 |
| Oct 29, 2025 | 351.65 | 356.65 | 351.65 | 354.55 | 354.55 | -0.30% | 12,215 |
| Oct 28, 2025 | 363.25 | 363.25 | 354.00 | 355.60 | 355.60 | -1.13% | 12,505 |
| Oct 27, 2025 | 364.50 | 364.50 | 356.80 | 359.65 | 359.65 | -1.00% | 20,822 |
| Oct 24, 2025 | 355.55 | 377.30 | 348.00 | 363.30 | 363.30 | 3.58% | 60,543 |
| Oct 23, 2025 | 356.70 | 358.00 | 347.65 | 350.75 | 350.75 | -1.34% | 9,167 |
| Oct 21, 2025 | 354.25 | 358.75 | 354.25 | 355.50 | 355.50 | 1.21% | 5,935 |
| Oct 20, 2025 | 347.25 | 357.50 | 344.55 | 351.25 | 351.25 | 1.34% | 17,206 |
| Oct 17, 2025 | 354.90 | 354.90 | 343.75 | 346.60 | 346.60 | -1.72% | 35,507 |
| Oct 16, 2025 | 356.15 | 357.75 | 350.95 | 352.65 | 352.65 | -0.54% | 12,747 |
| Oct 15, 2025 | 358.00 | 358.75 | 352.65 | 354.55 | 354.55 | -2.02% | 10,845 |
| Oct 14, 2025 | 357.55 | 366.85 | 357.00 | 361.85 | 361.85 | 1.17% | 29,342 |
| Oct 13, 2025 | 357.05 | 359.10 | 351.40 | 357.65 | 357.65 | 0.15% | 22,852 |
| Oct 10, 2025 | 359.05 | 361.80 | 356.45 | 357.10 | 357.10 | -0.52% | 30,238 |
| Oct 9, 2025 | 361.35 | 363.95 | 357.30 | 358.95 | 358.95 | -0.99% | 14,546 |
| Oct 8, 2025 | 370.95 | 371.30 | 359.30 | 362.55 | 362.55 | -1.93% | 19,381 |
| Oct 7, 2025 | 364.35 | 381.60 | 357.05 | 369.70 | 369.70 | 2.61% | 53,103 |
| Oct 6, 2025 | 364.50 | 364.50 | 356.70 | 360.30 | 360.30 | -1.38% | 22,754 |
| Oct 3, 2025 | 363.70 | 366.85 | 361.30 | 365.35 | 365.35 | -0.20% | 35,038 |
| Oct 1, 2025 | 358.60 | 368.10 | 352.95 | 366.10 | 366.10 | 2.76% | 29,784 |
| Sep 30, 2025 | 361.65 | 369.55 | 352.50 | 356.25 | 356.25 | -0.90% | 23,518 |
| Sep 29, 2025 | 371.60 | 375.85 | 357.30 | 359.50 | 359.50 | -3.62% | 100,600 |
| Sep 26, 2025 | 380.25 | 381.10 | 368.10 | 373.00 | 373.00 | -3.10% | 85,654 |
| Sep 25, 2025 | 400.15 | 400.25 | 382.05 | 384.95 | 384.95 | -3.75% | 55,052 |
| Sep 24, 2025 | 390.15 | 415.60 | 380.10 | 399.95 | 399.95 | 2.25% | 508,573 |