Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 317.15
-14.60 (-4.40%)
At close: Dec 8, 2025
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 330.15 | 332.40 | 324.95 | 331.00 | - | -0.23% | 156,113 |
| 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 |
| 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 |