Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 215.99
+1.08 (0.50%)
Mar 5, 2026, 3:30 PM IST
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 211.00 | 212.87 | 202.00 | 202.44 | 202.44 | -5.80% | 635,743 |
| Mar 2, 2026 | 210.00 | 216.13 | 205.58 | 214.91 | 214.91 | -2.62% | 574,254 |
| Feb 27, 2026 | 225.38 | 227.00 | 218.64 | 220.69 | 220.69 | -2.48% | 1,692,642 |
| Feb 26, 2026 | 230.35 | 230.35 | 222.41 | 226.30 | 226.30 | -1.23% | 523,668 |
| Feb 25, 2026 | 238.31 | 238.31 | 226.02 | 229.12 | 229.12 | -2.80% | 530,832 |
| Feb 24, 2026 | 238.00 | 238.00 | 232.25 | 235.71 | 235.71 | -0.97% | 230,038 |
| Feb 23, 2026 | 241.05 | 243.44 | 234.88 | 238.02 | 238.02 | -0.71% | 352,352 |
| Feb 20, 2026 | 242.80 | 243.00 | 238.26 | 239.71 | 239.71 | -1.73% | 412,976 |
| Feb 19, 2026 | 242.00 | 264.50 | 239.51 | 243.92 | 243.92 | 0.49% | 3,541,256 |
| Feb 18, 2026 | 238.00 | 246.00 | 236.13 | 242.74 | 242.74 | 2.65% | 568,103 |
| Feb 17, 2026 | 233.50 | 241.70 | 231.14 | 236.48 | 236.48 | 1.28% | 644,092 |
| Feb 16, 2026 | 230.00 | 237.40 | 225.35 | 233.50 | 233.50 | 0.49% | 452,956 |
| Feb 13, 2026 | 239.00 | 240.00 | 230.10 | 232.36 | 232.36 | -4.44% | 572,018 |
| Feb 12, 2026 | 248.00 | 248.87 | 241.22 | 243.15 | 243.15 | -2.24% | 322,394 |
| Feb 11, 2026 | 254.39 | 254.39 | 243.55 | 248.73 | 248.73 | -1.47% | 457,071 |
| Feb 10, 2026 | 241.45 | 256.65 | 240.54 | 252.44 | 252.44 | 5.29% | 1,460,589 |
| Feb 9, 2026 | 228.69 | 242.00 | 228.69 | 239.75 | 239.75 | 5.22% | 818,633 |
| Feb 6, 2026 | 232.90 | 232.90 | 225.65 | 227.85 | 227.85 | -2.10% | 259,306 |
| Feb 5, 2026 | 238.00 | 238.45 | 230.24 | 232.73 | 232.73 | -1.81% | 257,619 |
| Feb 4, 2026 | 228.50 | 243.75 | 228.00 | 237.03 | 237.03 | 3.75% | 817,793 |
| Feb 3, 2026 | 230.00 | 233.89 | 221.85 | 228.47 | 228.47 | 4.08% | 523,961 |
| Feb 2, 2026 | 220.63 | 220.89 | 209.69 | 219.51 | 219.51 | -0.51% | 596,662 |
| Feb 1, 2026 | 225.00 | 228.25 | 217.39 | 220.63 | 220.63 | -2.03% | 270,994 |
| Jan 30, 2026 | 225.00 | 227.45 | 219.20 | 225.20 | 225.20 | 0.49% | 410,292 |
| Jan 29, 2026 | 233.50 | 233.55 | 220.35 | 224.10 | 224.10 | -3.07% | 725,812 |
| Jan 28, 2026 | 220.00 | 236.00 | 218.80 | 231.20 | 231.20 | 5.33% | 1,282,338 |
| Jan 27, 2026 | 221.45 | 226.85 | 214.45 | 219.50 | 219.50 | -1.46% | 903,450 |
| Jan 23, 2026 | 236.15 | 236.15 | 220.50 | 222.75 | 222.75 | -4.81% | 561,300 |
| Jan 22, 2026 | 236.45 | 242.50 | 232.20 | 234.00 | 234.00 | 0.26% | 693,815 |
| Jan 21, 2026 | 244.00 | 244.75 | 228.60 | 233.40 | 233.40 | -4.07% | 1,474,336 |
| Jan 20, 2026 | 251.90 | 251.95 | 240.00 | 243.30 | 243.30 | -4.06% | 831,243 |
| Jan 19, 2026 | 239.50 | 261.00 | 237.00 | 253.60 | 253.60 | 6.06% | 3,051,030 |
| Jan 16, 2026 | 236.00 | 242.70 | 234.30 | 239.10 | 239.10 | 1.06% | 605,267 |
| Jan 14, 2026 | 241.65 | 241.65 | 235.50 | 236.60 | 236.60 | -2.09% | 403,666 |
| Jan 13, 2026 | 236.30 | 248.70 | 235.80 | 241.65 | 241.65 | 3.34% | 1,304,414 |
| Jan 12, 2026 | 239.00 | 239.05 | 227.40 | 233.85 | 233.85 | -1.20% | 731,729 |
| Jan 9, 2026 | 243.70 | 244.15 | 236.00 | 236.70 | 236.70 | -1.74% | 625,186 |
| Jan 8, 2026 | 252.00 | 257.95 | 240.00 | 240.90 | 240.90 | -3.39% | 1,050,670 |
| Jan 7, 2026 | 257.00 | 257.00 | 247.55 | 249.35 | 249.35 | -3.07% | 812,110 |
| Jan 6, 2026 | 259.70 | 260.00 | 254.00 | 257.25 | 257.25 | -0.94% | 766,912 |
| Jan 5, 2026 | 262.10 | 262.45 | 257.55 | 259.70 | 259.70 | -0.99% | 614,643 |
| Jan 2, 2026 | 262.80 | 264.70 | 259.65 | 262.30 | 262.30 | 0.31% | 618,333 |
| Jan 1, 2026 | 259.90 | 267.30 | 255.00 | 261.50 | 261.50 | 0.62% | 1,198,117 |
| Dec 31, 2025 | 252.10 | 279.75 | 251.05 | 259.90 | 259.90 | 3.61% | 9,548,647 |
| Dec 30, 2025 | 255.55 | 257.50 | 249.00 | 250.85 | 250.85 | -1.80% | 455,510 |
| Dec 29, 2025 | 263.00 | 263.05 | 253.85 | 255.45 | 255.45 | -2.76% | 638,575 |
| Dec 26, 2025 | 268.30 | 269.85 | 261.50 | 262.70 | 262.70 | -2.09% | 595,325 |
| Dec 24, 2025 | 271.50 | 271.70 | 266.05 | 268.30 | 268.30 | -1.18% | 575,430 |
| Dec 23, 2025 | 279.70 | 279.70 | 270.00 | 271.50 | 271.50 | -2.16% | 781,888 |
| Dec 22, 2025 | 280.00 | 286.20 | 275.10 | 277.50 | 277.50 | 0.45% | 1,529,950 |