Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 263.15
-0.70 (-0.27%)
At close: May 8, 2026
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 268.55 | 274.65 | 265.55 | 267.50 | 267.50 | 0.68% | 48,645 |
| Apr 28, 2026 | 257.35 | 272.10 | 256.55 | 265.70 | 265.70 | 3.65% | 75,586 |
| Apr 27, 2026 | 252.15 | 260.50 | 248.65 | 256.35 | 256.35 | 3.62% | 43,856 |
| Apr 24, 2026 | 251.20 | 254.00 | 244.70 | 247.40 | 247.40 | -1.90% | 25,913 |
| Apr 23, 2026 | 258.85 | 260.90 | 251.25 | 252.20 | 252.20 | -3.20% | 24,344 |
| Apr 22, 2026 | 255.00 | 261.50 | 255.00 | 260.55 | 260.55 | 1.46% | 46,411 |
| Apr 21, 2026 | 250.90 | 260.45 | 250.10 | 256.80 | 256.80 | 2.72% | 35,633 |
| Apr 20, 2026 | 244.75 | 256.00 | 239.65 | 250.00 | 250.00 | 2.15% | 61,416 |
| Apr 17, 2026 | 244.45 | 252.00 | 242.50 | 244.75 | 244.75 | 0.14% | 46,792 |
| Apr 16, 2026 | 247.95 | 247.95 | 236.50 | 244.40 | 244.40 | 1.92% | 52,201 |
| Apr 15, 2026 | 237.75 | 244.50 | 235.35 | 239.80 | 239.80 | 3.81% | 47,045 |
| Apr 13, 2026 | 222.90 | 234.35 | 216.60 | 231.00 | 231.00 | 2.10% | 60,558 |
| Apr 10, 2026 | 225.35 | 229.60 | 224.60 | 226.25 | 226.25 | 2.40% | 14,821 |
| Apr 9, 2026 | 228.00 | 228.00 | 219.30 | 220.95 | 220.95 | -1.49% | 36,990 |
| Apr 8, 2026 | 234.75 | 234.75 | 219.45 | 224.30 | 224.30 | 5.48% | 60,421 |
| Apr 7, 2026 | 214.95 | 216.90 | 210.20 | 212.65 | 212.65 | -0.16% | 50,318 |
| Apr 6, 2026 | 201.70 | 214.20 | 198.05 | 213.00 | 213.00 | 4.26% | 77,882 |
| Apr 2, 2026 | 200.00 | 205.00 | 194.55 | 204.30 | 204.30 | 0.81% | 26,427 |
| Apr 1, 2026 | 194.65 | 206.45 | 194.65 | 202.65 | 202.65 | 6.94% | 49,290 |
| Mar 30, 2026 | 192.90 | 197.45 | 188.70 | 189.50 | 189.50 | -3.41% | 57,989 |
| Mar 27, 2026 | 206.25 | 207.20 | 195.80 | 196.20 | 196.20 | -4.80% | 67,135 |
| Mar 25, 2026 | 198.80 | 217.25 | 198.80 | 206.10 | 206.10 | 5.02% | 70,831 |
| Mar 24, 2026 | 194.85 | 198.25 | 192.60 | 196.25 | 196.25 | 3.73% | 50,340 |
| Mar 23, 2026 | 197.55 | 199.30 | 188.00 | 189.20 | 189.20 | -5.73% | 62,705 |
| Mar 20, 2026 | 201.90 | 206.20 | 199.20 | 200.70 | 200.70 | -0.05% | 23,696 |
| Mar 19, 2026 | 202.25 | 207.35 | 200.05 | 200.80 | 200.80 | -3.23% | 24,233 |
| Mar 18, 2026 | 197.15 | 214.35 | 197.15 | 207.50 | 207.50 | 5.52% | 116,051 |
| Mar 17, 2026 | 193.90 | 198.10 | 192.40 | 196.65 | 196.65 | 1.44% | 26,906 |
| Mar 16, 2026 | 197.65 | 198.30 | 190.00 | 193.85 | 193.85 | -2.10% | 396,470 |
| Mar 13, 2026 | 206.70 | 208.35 | 196.90 | 198.00 | 198.00 | -4.99% | 46,662 |
| Mar 12, 2026 | 207.10 | 218.00 | 203.90 | 208.40 | 208.40 | -0.76% | 44,411 |
| Mar 11, 2026 | 212.00 | 218.40 | 210.00 | 210.00 | 210.00 | -0.07% | 46,898 |
| Mar 10, 2026 | 211.85 | 214.25 | 206.55 | 210.15 | 210.15 | 0.55% | 40,581 |
| Mar 9, 2026 | 212.95 | 213.40 | 207.85 | 209.00 | 209.00 | -4.04% | 23,509 |
| Mar 6, 2026 | 214.35 | 223.40 | 212.25 | 217.80 | 217.80 | 1.59% | 26,400 |
| 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 |