Refex Industries Limited (BOM:532884)
India · Delayed Price · Currency is INR 273.05
+3.05 (1.13%)
At close: Sep 11, 2026
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 306.00 | 313.25 | 302.35 | 311.65 | 310.66 | 1.66% | 23,981 |
| Jul 21, 2026 | 309.15 | 312.40 | 303.55 | 306.55 | 305.57 | -1.62% | 25,918 |
| Jul 20, 2026 | 302.90 | 314.50 | 300.65 | 311.60 | 310.61 | 1.51% | 28,145 |
| Jul 17, 2026 | 319.25 | 319.25 | 303.60 | 306.95 | 305.97 | -3.23% | 88,937 |
| Jul 16, 2026 | 322.30 | 327.20 | 315.05 | 317.20 | 316.19 | -1.58% | 52,865 |
| Jul 15, 2026 | 338.20 | 340.30 | 321.05 | 322.30 | 321.27 | -3.99% | 111,039 |
| Jul 14, 2026 | 341.30 | 341.30 | 332.00 | 335.70 | 334.63 | -0.75% | 37,556 |
| Jul 13, 2026 | 344.25 | 348.70 | 337.85 | 338.25 | 337.17 | -2.23% | 37,466 |
| Jul 10, 2026 | 353.95 | 353.95 | 342.35 | 345.95 | 344.85 | -0.89% | 19,681 |
| Jul 9, 2026 | 336.00 | 353.00 | 335.95 | 349.05 | 347.94 | 4.35% | 37,876 |
| Jul 8, 2026 | 345.00 | 350.20 | 330.90 | 334.50 | 333.43 | -3.80% | 71,318 |
| Jul 7, 2026 | 354.00 | 360.00 | 341.70 | 347.70 | 346.59 | -1.12% | 67,968 |
| Jul 6, 2026 | 357.10 | 358.50 | 350.45 | 351.65 | 350.53 | -1.91% | 33,673 |