Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 227.14
-5.59 (-2.40%)
Feb 6, 2026, 3:30 PM IST
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 232.90 | 232.90 | 225.65 | 228.18 | - | -1.96% | 140,207 |
| 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 |
| 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 |