Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 258.50
-4.20 (-1.60%)
Dec 29, 2025, 10:30 AM IST
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 280.00 | 282.70 | 274.90 | 276.25 | 276.25 | 0.27% | 1,814,159 |
| Dec 18, 2025 | 285.00 | 302.20 | 272.00 | 275.50 | 275.50 | -1.68% | 10,762,810 |
| Dec 17, 2025 | 301.90 | 306.50 | 271.65 | 280.20 | 280.20 | -8.34% | 7,997,321 |
| Dec 16, 2025 | 305.50 | 317.80 | 292.90 | 305.70 | 305.70 | 2.10% | 24,590,380 |
| Dec 15, 2025 | 215.10 | 303.65 | 215.10 | 299.40 | 299.40 | 17.46% | 42,033,880 |
| Dec 12, 2025 | 295.10 | 296.90 | 254.90 | 254.90 | 254.90 | -19.99% | 7,096,035 |
| Dec 11, 2025 | 325.00 | 325.00 | 314.05 | 318.60 | 318.60 | -1.89% | 422,872 |
| Dec 10, 2025 | 327.15 | 330.00 | 321.25 | 324.75 | 324.75 | -0.73% | 148,585 |
| Dec 9, 2025 | 316.40 | 328.65 | 313.05 | 327.15 | 327.15 | 3.15% | 317,377 |
| Dec 8, 2025 | 330.15 | 332.40 | 314.40 | 317.15 | 317.15 | -4.40% | 426,972 |
| Dec 5, 2025 | 335.70 | 335.80 | 328.00 | 331.75 | 331.75 | -1.29% | 238,702 |
| Dec 4, 2025 | 334.15 | 341.70 | 327.50 | 336.10 | 336.10 | 0.58% | 435,251 |
| Dec 3, 2025 | 340.95 | 340.95 | 329.25 | 334.15 | 334.15 | -1.81% | 356,071 |
| Dec 2, 2025 | 334.00 | 344.35 | 326.80 | 340.30 | 340.30 | 0.99% | 780,000 |
| Dec 1, 2025 | 343.95 | 346.60 | 334.70 | 336.95 | 336.95 | -2.70% | 1,563,564 |
| Nov 28, 2025 | 336.00 | 363.40 | 330.10 | 346.30 | 346.30 | 8.08% | 29,105,200 |
| Nov 27, 2025 | 326.15 | 327.80 | 318.50 | 320.40 | 320.40 | -1.69% | 198,874 |
| Nov 26, 2025 | 321.75 | 332.55 | 320.00 | 325.90 | 325.90 | 1.54% | 283,425 |
| Nov 25, 2025 | 322.10 | 327.25 | 318.05 | 320.95 | 320.95 | -0.74% | 145,407 |
| Nov 24, 2025 | 325.00 | 329.70 | 312.30 | 323.35 | 323.35 | -0.51% | 447,206 |
| Nov 21, 2025 | 339.00 | 339.00 | 322.60 | 325.00 | 325.00 | -4.26% | 381,241 |
| Nov 20, 2025 | 344.10 | 346.50 | 338.45 | 339.45 | 339.45 | -1.02% | 160,773 |
| Nov 19, 2025 | 344.00 | 346.70 | 340.80 | 342.95 | 342.95 | -0.51% | 118,861 |
| Nov 18, 2025 | 351.20 | 351.20 | 343.10 | 344.70 | 344.70 | -1.54% | 246,942 |
| Nov 17, 2025 | 354.50 | 356.25 | 346.80 | 350.10 | 350.10 | -0.96% | 204,765 |
| Nov 14, 2025 | 352.70 | 357.85 | 350.05 | 353.50 | 353.50 | 0.47% | 156,499 |
| Nov 13, 2025 | 358.20 | 358.20 | 351.00 | 351.85 | 351.85 | -1.77% | 170,728 |
| Nov 12, 2025 | 355.45 | 362.00 | 354.20 | 358.20 | 358.20 | 0.76% | 180,387 |
| Nov 11, 2025 | 360.40 | 362.65 | 353.60 | 355.50 | 355.50 | -1.06% | 165,886 |
| Nov 10, 2025 | 360.50 | 363.00 | 353.05 | 359.30 | 359.30 | 0.77% | 257,994 |
| Nov 7, 2025 | 364.80 | 366.90 | 352.80 | 356.55 | 356.55 | -3.33% | 309,685 |
| Nov 6, 2025 | 376.00 | 382.00 | 362.15 | 368.85 | 368.85 | -1.42% | 475,639 |
| Nov 4, 2025 | 375.70 | 375.95 | 364.10 | 374.15 | 374.15 | 0.09% | 311,123 |
| Nov 3, 2025 | 368.95 | 376.45 | 363.05 | 373.80 | 373.80 | 1.52% | 446,712 |
| Oct 31, 2025 | 366.55 | 372.70 | 363.20 | 368.20 | 368.20 | 0.90% | 362,502 |
| Oct 30, 2025 | 359.00 | 369.75 | 356.20 | 364.90 | 364.90 | 2.93% | 506,131 |
| Oct 29, 2025 | 357.40 | 357.40 | 352.20 | 354.50 | 354.50 | -0.45% | 138,377 |
| Oct 28, 2025 | 357.00 | 359.50 | 353.70 | 356.10 | 356.10 | -0.93% | 141,772 |
| Oct 27, 2025 | 364.70 | 364.70 | 356.75 | 359.45 | 359.45 | -1.14% | 181,730 |
| Oct 24, 2025 | 353.70 | 377.80 | 347.80 | 363.60 | 363.60 | 3.83% | 925,918 |
| Oct 23, 2025 | 357.85 | 358.00 | 347.60 | 350.20 | 350.20 | -1.55% | 173,123 |
| Oct 21, 2025 | 351.35 | 358.90 | 351.35 | 355.70 | 355.70 | 1.24% | 54,849 |
| Oct 20, 2025 | 350.00 | 357.00 | 344.40 | 351.35 | 351.35 | 1.21% | 286,350 |
| Oct 17, 2025 | 352.50 | 355.00 | 345.00 | 347.15 | 347.15 | -1.77% | 221,163 |
| Oct 16, 2025 | 355.55 | 360.00 | 350.60 | 353.40 | 353.40 | -0.32% | 177,365 |
| Oct 15, 2025 | 358.30 | 359.85 | 353.10 | 354.55 | 354.55 | -1.42% | 158,916 |