Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 353.15
-3.50 (-0.98%)
Sep 18, 2025, 10:30 AM IST
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 360.35 | 361.00 | 352.40 | 356.65 | 356.65 | -0.28% | 158,974 |
| Sep 16, 2025 | 357.60 | 365.90 | 356.00 | 357.65 | 357.65 | 0.77% | 212,365 |
| Sep 15, 2025 | 358.00 | 360.00 | 350.00 | 354.90 | 354.90 | 0.85% | 217,704 |
| Sep 12, 2025 | 356.20 | 356.25 | 348.55 | 351.90 | 351.90 | -0.45% | 122,363 |
| Sep 11, 2025 | 356.00 | 363.00 | 351.50 | 353.50 | 353.50 | -0.16% | 217,267 |
| Sep 10, 2025 | 349.90 | 363.85 | 349.05 | 354.05 | 354.05 | 2.18% | 230,459 |
| Sep 9, 2025 | 362.90 | 364.20 | 334.00 | 346.50 | 346.50 | -4.36% | 648,434 |
| Sep 8, 2025 | 363.35 | 367.25 | 360.00 | 362.30 | 362.30 | -0.29% | 131,893 |
| Sep 5, 2025 | 365.00 | 367.20 | 361.40 | 363.35 | 363.35 | -0.70% | 109,376 |
| Sep 4, 2025 | 371.65 | 374.00 | 364.05 | 365.90 | 365.90 | -0.57% | 113,096 |
| Sep 3, 2025 | 369.90 | 372.50 | 366.20 | 368.00 | 368.00 | 0.26% | 139,997 |
| Sep 2, 2025 | 364.50 | 376.00 | 364.50 | 367.05 | 367.05 | 0.78% | 393,223 |
| Sep 1, 2025 | 367.50 | 369.80 | 362.50 | 364.20 | 364.20 | -0.63% | 119,429 |
| Aug 29, 2025 | 361.70 | 376.30 | 359.10 | 366.50 | 366.50 | 1.33% | 220,547 |
| Aug 28, 2025 | 367.00 | 372.80 | 361.00 | 361.70 | 361.70 | -2.31% | 139,602 |
| Aug 26, 2025 | 379.60 | 379.60 | 366.35 | 370.25 | 370.25 | -2.53% | 165,039 |
| Aug 25, 2025 | 379.90 | 393.15 | 376.60 | 379.85 | 379.85 | 0.26% | 280,855 |
| Aug 22, 2025 | 373.75 | 382.10 | 370.00 | 378.85 | 378.85 | 1.36% | 172,936 |
| Aug 21, 2025 | 383.70 | 383.70 | 372.10 | 373.75 | 373.75 | -2.13% | 171,669 |
| Aug 20, 2025 | 383.20 | 387.50 | 379.30 | 381.90 | 381.90 | -0.20% | 232,698 |
| Aug 19, 2025 | 376.75 | 388.00 | 373.30 | 382.65 | 382.65 | 1.44% | 284,594 |
| Aug 18, 2025 | 362.75 | 380.70 | 348.15 | 377.20 | 376.70 | 5.22% | 888,224 |
| Aug 14, 2025 | 382.15 | 384.20 | 342.75 | 358.50 | 358.02 | -5.37% | 636,931 |
| Aug 13, 2025 | 371.30 | 388.25 | 360.00 | 378.85 | 378.35 | -7.80% | 1,209,443 |
| Aug 12, 2025 | 414.70 | 417.05 | 408.10 | 410.90 | 410.36 | 0.83% | 213,437 |
| Aug 11, 2025 | 414.05 | 422.00 | 405.95 | 407.50 | 406.96 | -1.78% | 247,413 |
| Aug 8, 2025 | 420.00 | 429.90 | 410.00 | 414.90 | 414.35 | -0.75% | 232,439 |
| Aug 7, 2025 | 421.90 | 425.10 | 411.50 | 418.05 | 417.50 | -1.69% | 182,299 |
| Aug 6, 2025 | 414.05 | 442.00 | 406.10 | 425.25 | 424.69 | 2.21% | 344,341 |
| Aug 5, 2025 | 424.70 | 428.20 | 414.00 | 416.05 | 415.50 | -1.96% | 156,689 |
| Aug 4, 2025 | 418.45 | 428.75 | 412.30 | 424.35 | 423.79 | 1.60% | 174,611 |
| Aug 1, 2025 | 434.10 | 434.95 | 415.50 | 417.65 | 417.10 | -3.53% | 224,829 |
| Jul 31, 2025 | 440.00 | 443.00 | 430.55 | 432.95 | 432.38 | -3.53% | 389,669 |
| Jul 30, 2025 | 411.00 | 454.40 | 411.00 | 448.80 | 448.21 | 9.68% | 1,640,904 |
| Jul 29, 2025 | 406.05 | 411.90 | 390.10 | 409.20 | 408.66 | 1.41% | 299,722 |
| Jul 28, 2025 | 406.00 | 413.25 | 400.50 | 403.50 | 402.97 | -0.59% | 215,351 |
| Jul 25, 2025 | 416.00 | 417.00 | 405.00 | 405.90 | 405.36 | -2.42% | 225,919 |
| Jul 24, 2025 | 428.50 | 428.50 | 415.00 | 415.95 | 415.40 | -2.00% | 239,947 |
| Jul 23, 2025 | 422.85 | 427.75 | 412.80 | 424.45 | 423.89 | 1.11% | 287,207 |
| Jul 22, 2025 | 433.50 | 433.50 | 417.00 | 419.80 | 419.24 | -2.04% | 197,893 |
| Jul 21, 2025 | 437.10 | 439.30 | 425.05 | 428.55 | 427.98 | -1.96% | 196,944 |
| Jul 18, 2025 | 441.10 | 444.65 | 434.45 | 437.10 | 436.52 | -1.20% | 196,157 |
| Jul 17, 2025 | 445.00 | 446.30 | 440.20 | 442.40 | 441.81 | -0.21% | 196,278 |
| Jul 16, 2025 | 455.45 | 464.35 | 441.15 | 443.35 | 442.76 | -2.37% | 482,804 |
| Jul 15, 2025 | 443.90 | 455.50 | 435.00 | 454.10 | 453.50 | 3.69% | 334,136 |
| Jul 14, 2025 | 444.00 | 448.75 | 436.55 | 437.95 | 437.37 | -0.99% | 192,168 |
| Jul 11, 2025 | 453.00 | 457.50 | 441.10 | 442.35 | 441.76 | -2.44% | 259,512 |
| Jul 10, 2025 | 455.70 | 460.90 | 451.80 | 453.40 | 452.80 | -0.31% | 167,904 |
| Jul 9, 2025 | 455.50 | 463.60 | 452.20 | 454.80 | 454.20 | 0.12% | 327,417 |
| Jul 8, 2025 | 457.95 | 462.75 | 451.70 | 454.25 | 453.65 | 2.18% | 713,808 |