Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 356.55
-12.30 (-3.33%)
Nov 7, 2025, 3:29 PM IST
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 364.80 | 366.90 | 354.70 | 358.25 | 358.25 | -2.87% | 147,942 |
| Nov 6, 2025 | 376.00 | 382.00 | 362.15 | 368.85 | 368.85 | -1.42% | 475,624 |
| 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% | 446,763 |
| 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% | 138,445 |
| 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% | 173,178 |
| 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% | 177,368 |
| Oct 15, 2025 | 358.30 | 359.85 | 353.10 | 354.55 | 354.55 | -1.42% | 158,952 |
| Oct 14, 2025 | 358.60 | 366.80 | 357.25 | 359.65 | 359.65 | 0.46% | 372,071 |
| Oct 13, 2025 | 357.45 | 359.90 | 350.55 | 358.00 | 358.00 | 0.27% | 191,279 |
| 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 |