Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 196.78
-9.39 (-4.55%)
At close: Mar 27, 2026
NSE:REFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 206.00 | 207.73 | 195.51 | 196.78 | 196.78 | -4.55% | 1,281,762 |
| Mar 25, 2026 | 198.15 | 217.50 | 198.15 | 206.17 | 206.17 | 4.65% | 2,012,999 |
| Mar 24, 2026 | 195.00 | 198.05 | 192.00 | 197.00 | 197.00 | 4.17% | 551,259 |
| Mar 23, 2026 | 198.00 | 199.24 | 188.00 | 189.11 | 189.11 | -5.69% | 610,978 |
| Mar 20, 2026 | 201.32 | 206.29 | 199.09 | 200.53 | 200.53 | -0.06% | 467,144 |
| Mar 19, 2026 | 202.50 | 207.50 | 200.00 | 200.65 | 200.65 | -3.00% | 433,290 |
| Mar 18, 2026 | 198.20 | 214.50 | 197.80 | 206.85 | 206.85 | 5.27% | 1,543,132 |
| Mar 17, 2026 | 195.00 | 198.00 | 192.51 | 196.49 | 196.49 | 1.52% | 428,793 |
| Mar 16, 2026 | 197.15 | 198.99 | 189.63 | 193.55 | 193.55 | -2.26% | 1,232,735 |
| Mar 13, 2026 | 208.28 | 208.50 | 196.51 | 198.03 | 198.03 | -4.92% | 732,299 |
| Mar 12, 2026 | 208.50 | 217.70 | 203.00 | 208.28 | 208.28 | -0.86% | 889,327 |
| Mar 11, 2026 | 212.00 | 218.54 | 209.14 | 210.08 | 210.08 | -0.07% | 490,080 |
| Mar 10, 2026 | 215.00 | 215.00 | 206.50 | 210.22 | 210.22 | 0.43% | 653,344 |
| Mar 9, 2026 | 210.00 | 215.00 | 207.16 | 209.33 | 209.33 | -4.15% | 447,637 |
| Mar 6, 2026 | 214.00 | 223.67 | 212.00 | 218.39 | 218.39 | 1.75% | 493,923 |
| Mar 5, 2026 | 204.00 | 217.00 | 201.00 | 214.63 | 214.63 | 6.02% | 993,358 |
| 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 |