Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 357.70
-0.30 (-0.08%)
Oct 14, 2025, 3:29 PM IST
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 357.45 | 359.90 | 350.55 | 358.00 | 358.00 | 0.27% | 190,965 |
| Oct 10, 2025 | 359.95 | 361.75 | 356.00 | 357.05 | 357.05 | -0.36% | 191,402 |
| Oct 9, 2025 | 365.05 | 365.20 | 357.00 | 358.35 | 358.35 | -1.39% | 280,325 |
| Oct 8, 2025 | 370.50 | 371.45 | 359.50 | 363.40 | 363.40 | -1.72% | 220,819 |
| Oct 7, 2025 | 362.45 | 382.40 | 357.05 | 369.75 | 369.75 | 2.32% | 717,604 |
| Oct 6, 2025 | 365.00 | 365.40 | 356.50 | 361.35 | 361.35 | -1.11% | 248,906 |
| Oct 3, 2025 | 365.10 | 367.05 | 361.50 | 365.40 | 365.40 | -0.04% | 167,227 |
| Oct 1, 2025 | 356.90 | 369.80 | 352.70 | 365.55 | 365.55 | 2.52% | 318,840 |
| Sep 30, 2025 | 360.00 | 369.95 | 352.10 | 356.55 | 356.55 | -0.86% | 323,952 |
| Sep 29, 2025 | 373.80 | 375.75 | 357.25 | 359.65 | 359.65 | -3.53% | 400,987 |
| Sep 26, 2025 | 381.90 | 381.90 | 368.10 | 372.80 | 372.80 | -3.13% | 417,335 |
| Sep 25, 2025 | 400.45 | 400.45 | 382.10 | 384.85 | 384.85 | -3.90% | 808,705 |
| Sep 24, 2025 | 392.45 | 415.00 | 380.05 | 400.45 | 400.45 | 2.59% | 4,678,564 |
| Sep 23, 2025 | 348.00 | 404.40 | 343.55 | 390.35 | 390.35 | 15.47% | 17,505,957 |
| Sep 22, 2025 | 348.40 | 348.40 | 334.20 | 338.05 | 338.05 | -2.76% | 286,130 |
| Sep 19, 2025 | 348.00 | 351.00 | 343.10 | 347.65 | 347.65 | -0.20% | 184,337 |
| Sep 18, 2025 | 358.20 | 358.20 | 347.65 | 348.35 | 348.35 | -2.33% | 182,169 |
| Sep 17, 2025 | 360.35 | 361.00 | 352.40 | 356.65 | 356.65 | -0.28% | 158,685 |
| 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 | 410.35 | 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 | 417.49 | -1.69% | 182,299 |
| Aug 6, 2025 | 414.05 | 442.00 | 406.10 | 425.25 | 424.68 | 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 | 417.09 | -3.53% | 224,829 |
| Jul 31, 2025 | 440.00 | 443.00 | 430.55 | 432.95 | 432.37 | -3.53% | 389,669 |