Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 371.00
-8.85 (-2.33%)
Aug 26, 2025, 3:30 PM IST
Refex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 379.60 | 379.60 | 366.35 | 370.25 | 370.25 | -2.53% | 165,037 |
| 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 | 410.36 | 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 | 417.50 | -1.69% | 182,299 |
| Aug 6, 2025 | 414.05 | 442.00 | 406.10 | 425.25 | 424.69 | 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 | 417.10 | -3.53% | 224,829 |
| Jul 31, 2025 | 440.00 | 443.00 | 430.55 | 432.95 | 432.38 | -3.53% | 389,669 |
| Jul 30, 2025 | 411.00 | 454.40 | 411.00 | 448.80 | 448.21 | 9.68% | 1,640,904 |
| Jul 29, 2025 | 406.05 | 411.90 | 390.10 | 409.20 | 408.66 | 1.41% | 299,722 |
| Jul 28, 2025 | 406.00 | 413.25 | 400.50 | 403.50 | 402.97 | -0.59% | 215,351 |
| Jul 25, 2025 | 416.00 | 417.00 | 405.00 | 405.90 | 405.36 | -2.42% | 225,919 |
| Jul 24, 2025 | 428.50 | 428.50 | 415.00 | 415.95 | 415.40 | -2.00% | 239,947 |
| Jul 23, 2025 | 422.85 | 427.75 | 412.80 | 424.45 | 423.89 | 1.11% | 287,207 |
| Jul 22, 2025 | 433.50 | 433.50 | 417.00 | 419.80 | 419.24 | -2.04% | 197,893 |
| Jul 21, 2025 | 437.10 | 439.30 | 425.05 | 428.55 | 427.98 | -1.96% | 196,944 |
| Jul 18, 2025 | 441.10 | 444.65 | 434.45 | 437.10 | 436.52 | -1.20% | 196,157 |
| Jul 17, 2025 | 445.00 | 446.30 | 440.20 | 442.40 | 441.81 | -0.21% | 196,278 |
| Jul 16, 2025 | 455.45 | 464.35 | 441.15 | 443.35 | 442.76 | -2.37% | 482,804 |
| Jul 15, 2025 | 443.90 | 455.50 | 435.00 | 454.10 | 453.50 | 3.69% | 334,136 |
| Jul 14, 2025 | 444.00 | 448.75 | 436.55 | 437.95 | 437.37 | -0.99% | 192,168 |
| Jul 11, 2025 | 453.00 | 457.50 | 441.10 | 442.35 | 441.76 | -2.44% | 259,512 |
| Jul 10, 2025 | 455.70 | 460.90 | 451.80 | 453.40 | 452.80 | -0.31% | 167,904 |
| Jul 9, 2025 | 455.50 | 463.60 | 452.20 | 454.80 | 454.20 | 0.12% | 327,417 |
| Jul 8, 2025 | 457.95 | 462.75 | 451.70 | 454.25 | 453.65 | 2.18% | 713,808 |
| Jul 7, 2025 | 440.00 | 468.00 | 440.00 | 444.55 | 443.96 | 1.23% | 824,164 |
| Jul 4, 2025 | 441.50 | 444.60 | 432.50 | 439.15 | 438.57 | -0.51% | 244,676 |
| Jul 3, 2025 | 451.10 | 451.95 | 436.05 | 441.40 | 440.81 | -1.77% | 184,956 |
| Jul 2, 2025 | 454.90 | 454.90 | 441.10 | 449.35 | 448.75 | -0.39% | 250,280 |
| Jul 1, 2025 | 458.10 | 460.50 | 448.05 | 451.10 | 450.50 | -1.53% | 143,360 |
| Jun 30, 2025 | 456.95 | 464.80 | 454.55 | 458.10 | 457.49 | 0.70% | 176,767 |
| Jun 27, 2025 | 463.50 | 465.20 | 452.20 | 454.90 | 454.30 | -1.56% | 189,357 |
| Jun 26, 2025 | 472.40 | 475.80 | 459.95 | 462.10 | 461.49 | -1.49% | 139,691 |
| Jun 25, 2025 | 464.55 | 473.00 | 463.00 | 469.10 | 468.48 | 1.76% | 179,256 |
| Jun 24, 2025 | 453.15 | 463.65 | 453.15 | 461.00 | 460.39 | 2.71% | 224,304 |
| Jun 23, 2025 | 445.00 | 452.30 | 441.10 | 448.85 | 448.26 | -0.76% | 204,525 |
| Jun 20, 2025 | 440.15 | 455.70 | 420.00 | 452.30 | 451.70 | 2.80% | 283,724 |
| Jun 19, 2025 | 463.60 | 467.05 | 436.65 | 440.00 | 439.42 | -5.08% | 325,316 |
| Jun 18, 2025 | 477.00 | 477.00 | 462.00 | 463.55 | 462.94 | -1.58% | 225,128 |
| Jun 17, 2025 | 471.70 | 482.00 | 467.15 | 471.00 | 470.38 | -0.15% | 219,329 |