Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 271.45
+5.45 (2.05%)
At close: Oct 1, 2026
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 264.55 | 272.80 | 263.40 | 271.45 | 271.45 | 2.05% | 20,662 |
| Sep 30, 2026 | 272.60 | 278.90 | 264.05 | 266.00 | 266.00 | -2.24% | 43,631 |
| Sep 29, 2026 | 274.15 | 276.90 | 270.90 | 272.10 | 272.10 | -1.47% | 16,478 |
| Sep 28, 2026 | 285.80 | 288.75 | 273.00 | 276.15 | 276.15 | -3.38% | 24,411 |
| Sep 25, 2026 | 280.60 | 287.30 | 280.10 | 285.80 | 285.80 | 0.65% | 27,555 |
| Sep 24, 2026 | 286.45 | 287.45 | 282.50 | 283.95 | 283.95 | -0.89% | 8,816 |
| Sep 23, 2026 | 291.35 | 293.40 | 285.15 | 286.50 | 286.50 | -1.65% | 16,037 |
| Sep 22, 2026 | 293.95 | 296.65 | 289.20 | 291.30 | 291.30 | -0.83% | 55,181 |
| Sep 21, 2026 | 280.40 | 296.90 | 278.20 | 293.75 | 293.75 | 7.88% | 393,466 |
| Sep 18, 2026 | 269.85 | 277.10 | 269.85 | 272.30 | 272.30 | 0.13% | 25,016 |
| Sep 17, 2026 | 260.00 | 277.20 | 260.00 | 271.95 | 271.95 | 4.20% | 26,198 |
| Sep 16, 2026 | 265.60 | 267.60 | 257.95 | 261.00 | 261.00 | -1.75% | 36,903 |
| Sep 15, 2026 | 277.10 | 277.10 | 265.00 | 265.65 | 265.65 | -2.71% | 9,779 |
| Sep 11, 2026 | 266.05 | 275.15 | 264.50 | 273.05 | 273.05 | 1.13% | 19,775 |
| Sep 10, 2026 | 273.15 | 276.00 | 268.50 | 270.00 | 270.00 | -1.15% | 24,731 |
| Sep 9, 2026 | 275.85 | 276.25 | 270.85 | 273.15 | 273.15 | -0.98% | 22,045 |
| Sep 8, 2026 | 279.50 | 280.60 | 275.25 | 275.85 | 275.85 | -0.33% | 9,483 |
| Sep 7, 2026 | 284.65 | 284.65 | 276.40 | 276.75 | 276.75 | -2.00% | 24,348 |
| Sep 4, 2026 | 282.00 | 288.00 | 280.00 | 282.40 | 282.40 | 1.20% | 11,335 |
| Sep 3, 2026 | 278.90 | 281.15 | 276.95 | 279.05 | 279.05 | 0.69% | 10,983 |
| Sep 2, 2026 | 277.55 | 282.65 | 273.25 | 277.15 | 277.15 | -0.16% | 11,184 |
| Sep 1, 2026 | 282.35 | 287.00 | 275.80 | 277.60 | 277.60 | -1.68% | 13,513 |
| Aug 31, 2026 | 287.05 | 289.30 | 280.50 | 282.35 | 282.35 | -1.72% | 16,620 |
| Aug 28, 2026 | 289.65 | 292.45 | 286.30 | 287.30 | 287.30 | -0.81% | 19,772 |
| Aug 27, 2026 | 296.65 | 296.65 | 286.50 | 289.65 | 289.65 | -2.36% | 30,516 |
| Aug 26, 2026 | 291.15 | 297.60 | 288.70 | 296.65 | 296.65 | 1.87% | 17,370 |
| Aug 25, 2026 | 292.65 | 299.55 | 286.00 | 291.20 | 291.20 | 1.66% | 27,524 |
| Aug 24, 2026 | 292.30 | 295.55 | 285.40 | 286.45 | 286.45 | -2.52% | 14,977 |
| Aug 21, 2026 | 294.10 | 295.65 | 293.05 | 293.85 | 293.85 | 0.05% | 6,493 |
| Aug 20, 2026 | 297.60 | 299.85 | 293.35 | 293.70 | 293.70 | -1.09% | 12,454 |
| Aug 19, 2026 | 300.60 | 303.00 | 296.15 | 296.95 | 296.95 | -0.93% | 11,884 |
| Aug 18, 2026 | 300.60 | 303.00 | 296.95 | 299.75 | 299.75 | -1.07% | 28,179 |
| Aug 17, 2026 | 296.45 | 309.15 | 296.45 | 303.00 | 303.00 | 2.05% | 29,554 |
| Aug 14, 2026 | 293.05 | 301.20 | 291.45 | 296.90 | 296.90 | 1.31% | 15,033 |
| Aug 13, 2026 | 293.10 | 293.65 | 290.95 | 293.05 | 293.05 | -0.02% | 14,549 |
| Aug 12, 2026 | 295.00 | 296.80 | 292.00 | 293.10 | 293.10 | -0.56% | 14,136 |
| Aug 11, 2026 | 303.10 | 308.30 | 293.55 | 294.75 | 294.75 | -0.66% | 29,122 |
| Aug 10, 2026 | 294.60 | 302.50 | 291.00 | 296.70 | 296.70 | 1.31% | 28,693 |
| Aug 7, 2026 | 298.55 | 298.85 | 290.05 | 292.85 | 292.85 | -2.01% | 20,545 |
| Aug 6, 2026 | 304.00 | 305.00 | 298.00 | 298.85 | 298.85 | -0.76% | 30,754 |
| Aug 5, 2026 | 307.05 | 311.15 | 299.05 | 301.15 | 301.15 | -1.92% | 43,391 |
| Aug 4, 2026 | 311.25 | 311.25 | 304.00 | 307.05 | 307.05 | 0.24% | 16,570 |
| Aug 3, 2026 | 308.85 | 311.45 | 304.35 | 306.30 | 306.30 | 1.22% | 23,706 |
| Jul 31, 2026 | 303.60 | 305.55 | 292.00 | 302.60 | 302.60 | 1.19% | 49,831 |
| Jul 30, 2026 | 320.45 | 320.45 | 296.80 | 299.05 | 299.05 | -4.94% | 72,020 |
| Jul 29, 2026 | 335.45 | 344.00 | 310.25 | 314.60 | 314.60 | -4.28% | 219,744 |
| Jul 28, 2026 | 335.25 | 335.25 | 326.05 | 328.65 | 328.65 | -0.86% | 33,745 |
| Jul 27, 2026 | 318.25 | 334.00 | 318.25 | 331.50 | 331.50 | 4.82% | 93,897 |
| Jul 24, 2026 | 314.05 | 318.00 | 307.00 | 316.25 | 316.25 | 1.02% | 41,143 |
| Jul 23, 2026 | 311.50 | 325.55 | 307.05 | 314.05 | 313.05 | 0.77% | 48,074 |