Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 338.25
-7.70 (-2.23%)
At close: Jul 13, 2026
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 344.25 | 348.70 | 337.85 | 338.25 | 338.25 | -2.23% | 37,466 |
| Jul 10, 2026 | 353.95 | 353.95 | 342.35 | 345.95 | 345.95 | -0.89% | 19,681 |
| Jul 9, 2026 | 336.00 | 353.00 | 335.95 | 349.05 | 349.05 | 4.35% | 37,876 |
| Jul 8, 2026 | 345.00 | 350.20 | 330.90 | 334.50 | 334.50 | -3.80% | 71,318 |
| Jul 7, 2026 | 354.00 | 360.00 | 341.70 | 347.70 | 347.70 | -1.12% | 67,968 |
| Jul 6, 2026 | 357.10 | 358.50 | 350.45 | 351.65 | 351.65 | -1.91% | 33,673 |
| Jul 3, 2026 | 370.70 | 370.70 | 355.00 | 358.50 | 358.50 | -1.73% | 36,663 |
| Jul 2, 2026 | 356.70 | 371.15 | 356.70 | 364.80 | 364.80 | 1.87% | 84,807 |
| Jul 1, 2026 | 359.35 | 365.15 | 351.40 | 358.10 | 358.10 | 0.65% | 56,989 |
| Jun 30, 2026 | 360.20 | 365.10 | 353.95 | 355.80 | 355.80 | 0.01% | 70,592 |
| Jun 29, 2026 | 350.90 | 365.00 | 346.10 | 355.75 | 355.75 | 2.20% | 152,283 |
| Jun 25, 2026 | 340.70 | 352.00 | 336.00 | 348.10 | 348.10 | 3.03% | 70,668 |
| Jun 24, 2026 | 340.00 | 345.20 | 330.80 | 337.85 | 337.85 | -0.27% | 39,367 |
| Jun 23, 2026 | 343.00 | 345.10 | 335.00 | 338.75 | 338.75 | -1.12% | 39,776 |
| Jun 22, 2026 | 342.15 | 350.00 | 340.70 | 342.60 | 342.60 | 1.32% | 132,569 |
| Jun 19, 2026 | 317.00 | 341.65 | 317.00 | 338.15 | 338.15 | 6.00% | 307,225 |
| Jun 18, 2026 | 322.40 | 327.70 | 317.50 | 319.00 | 319.00 | -1.18% | 30,445 |
| Jun 17, 2026 | 320.30 | 327.95 | 319.75 | 322.80 | 322.80 | 0.94% | 35,043 |
| Jun 16, 2026 | 315.00 | 329.70 | 313.70 | 319.80 | 319.80 | 1.94% | 59,057 |
| Jun 15, 2026 | 315.65 | 324.35 | 313.00 | 313.70 | 313.70 | 0.82% | 63,208 |
| Jun 12, 2026 | 302.00 | 311.80 | 302.00 | 311.15 | 311.15 | 5.15% | 26,358 |
| Jun 11, 2026 | 302.55 | 305.80 | 295.30 | 295.90 | 295.90 | -2.29% | 24,435 |
| Jun 10, 2026 | 309.90 | 315.60 | 302.00 | 302.85 | 302.85 | -2.04% | 49,524 |
| Jun 9, 2026 | 302.00 | 310.55 | 300.00 | 309.15 | 309.15 | 3.72% | 34,342 |
| Jun 8, 2026 | 306.60 | 311.25 | 296.00 | 298.05 | 298.05 | -4.78% | 65,792 |
| Jun 5, 2026 | 318.05 | 319.00 | 308.10 | 313.00 | 313.00 | -1.14% | 47,495 |
| Jun 4, 2026 | 313.65 | 323.90 | 312.55 | 316.60 | 316.60 | 0.78% | 43,634 |
| Jun 3, 2026 | 315.85 | 318.90 | 309.65 | 314.15 | 314.15 | -0.91% | 86,536 |
| Jun 2, 2026 | 307.00 | 318.70 | 305.05 | 317.05 | 317.05 | 3.01% | 103,423 |
| Jun 1, 2026 | 333.00 | 333.50 | 306.25 | 307.80 | 307.80 | -6.12% | 111,281 |
| May 29, 2026 | 333.85 | 336.50 | 321.85 | 327.85 | 327.85 | -0.23% | 256,665 |
| May 27, 2026 | 298.95 | 344.55 | 297.80 | 328.60 | 328.60 | 11.43% | 1,090,691 |
| May 26, 2026 | 286.65 | 307.45 | 281.05 | 294.90 | 294.90 | 3.97% | 546,750 |
| May 25, 2026 | 285.15 | 288.90 | 280.65 | 283.65 | 283.65 | 1.65% | 59,093 |
| May 22, 2026 | 282.65 | 282.65 | 274.40 | 279.05 | 279.05 | 0.02% | 33,698 |
| May 21, 2026 | 280.70 | 288.30 | 277.10 | 279.00 | 279.00 | 0.72% | 60,659 |
| May 20, 2026 | 272.95 | 279.80 | 269.80 | 277.00 | 277.00 | 1.00% | 34,530 |
| May 19, 2026 | 269.80 | 278.45 | 263.85 | 274.25 | 274.25 | 2.20% | 43,630 |
| May 18, 2026 | 274.35 | 276.15 | 261.00 | 268.35 | 268.35 | -3.52% | 72,367 |
| May 15, 2026 | 266.10 | 307.75 | 259.00 | 278.15 | 278.15 | 4.53% | 346,926 |
| May 14, 2026 | 259.05 | 273.85 | 258.45 | 266.10 | 266.10 | 4.23% | 79,191 |
| May 13, 2026 | 256.05 | 259.25 | 253.55 | 255.30 | 255.30 | 0.04% | 20,691 |
| May 12, 2026 | 247.90 | 273.65 | 247.65 | 255.20 | 255.20 | 0.39% | 135,864 |
| May 11, 2026 | 258.50 | 259.50 | 253.00 | 254.20 | 254.20 | -3.40% | 37,711 |
| May 8, 2026 | 270.95 | 273.95 | 262.30 | 263.15 | 263.15 | -0.27% | 50,790 |
| May 7, 2026 | 257.20 | 267.10 | 253.00 | 263.85 | 263.85 | 3.13% | 66,394 |
| May 6, 2026 | 259.45 | 259.45 | 250.60 | 255.85 | 255.85 | 0.02% | 20,940 |
| May 5, 2026 | 257.00 | 264.30 | 255.25 | 255.80 | 255.80 | -1.92% | 37,847 |
| May 4, 2026 | 267.90 | 267.90 | 257.55 | 260.80 | 260.80 | -1.16% | 19,873 |
| Apr 30, 2026 | 265.60 | 268.40 | 257.80 | 263.85 | 263.85 | -1.36% | 40,913 |