NSE:REFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	314.10	329.90	313.80	320.05	320.05	1.89%	809,191
Jun 15, 2026	316.90	324.95	312.15	314.10	314.10	1.00%	782,308
Jun 12, 2026	302.00	311.90	302.00	311.00	311.00	5.05%	612,019
Jun 11, 2026	301.15	306.15	295.00	296.05	296.05	-2.39%	423,253
Jun 10, 2026	309.00	315.45	302.00	303.30	303.30	-1.92%	653,084
Jun 9, 2026	302.45	310.75	300.00	309.25	309.25	3.67%	525,809
Jun 8, 2026	307.00	310.95	296.05	298.30	298.30	-4.54%	712,376
Jun 5, 2026	317.35	318.90	308.15	312.50	312.50	-1.25%	645,509
Jun 4, 2026	314.00	323.80	312.15	316.45	316.45	0.59%	933,432
Jun 3, 2026	317.30	318.60	310.10	314.60	314.60	-0.74%	739,005
Jun 2, 2026	304.10	318.90	304.10	316.95	316.95	3.01%	1,603,056
Jun 1, 2026	333.00	333.10	306.00	307.70	307.70	-6.27%	2,162,019
May 29, 2026	331.70	336.95	322.20	328.30	328.30	-0.14%	4,195,604
May 27, 2026	298.00	344.60	296.60	328.75	328.75	11.38%	19,380,220
May 26, 2026	284.15	307.35	281.05	295.15	295.15	3.87%	12,130,250
May 25, 2026	285.00	288.60	280.55	284.15	284.15	1.83%	1,024,579
May 22, 2026	280.00	280.75	273.60	279.05	279.05	0.18%	629,135
May 21, 2026	280.05	288.80	276.40	278.55	278.55	0.54%	1,029,974
May 20, 2026	271.80	279.70	269.55	277.05	277.05	0.98%	862,529
May 19, 2026	269.40	278.90	263.00	274.35	274.35	2.20%	1,197,518
May 18, 2026	275.00	276.00	260.95	268.45	268.45	-3.37%	1,094,362
May 15, 2026	266.00	308.40	258.80	277.80	277.80	4.48%	7,606,983
May 14, 2026	258.00	273.50	258.00	265.90	265.90	4.03%	1,298,385
May 13, 2026	256.00	259.05	253.25	255.60	255.60	0.06%	481,387
May 12, 2026	251.55	273.85	251.55	255.45	255.45	0.67%	2,285,307
May 11, 2026	260.00	260.00	252.60	253.75	253.75	-3.52%	530,071
May 8, 2026	264.60	273.55	262.00	263.00	263.00	-0.60%	687,213
May 7, 2026	255.95	266.90	253.00	264.60	264.60	3.40%	818,616
May 6, 2026	258.40	258.80	250.70	255.90	255.90	-0.02%	439,710
May 5, 2026	256.00	264.80	254.70	255.95	255.95	-1.78%	378,179
May 4, 2026	265.00	265.90	257.25	260.60	260.60	-1.24%	405,488
Apr 30, 2026	266.00	268.65	257.80	263.86	263.86	-1.06%	656,695
Apr 29, 2026	269.00	274.70	265.50	266.70	266.70	0.31%	759,771
Apr 28, 2026	257.99	272.30	256.40	265.88	265.88	3.73%	1,469,433
Apr 27, 2026	248.40	260.46	248.00	256.32	256.32	3.48%	617,301
Apr 24, 2026	251.90	253.70	244.44	247.71	247.71	-1.73%	405,751
Apr 23, 2026	257.00	260.75	251.25	252.07	252.07	-3.33%	477,751
Apr 22, 2026	255.69	261.50	255.69	260.75	260.75	1.55%	469,693
Apr 21, 2026	250.41	261.00	250.00	256.78	256.78	2.55%	885,824
Apr 20, 2026	244.76	256.95	239.53	250.39	250.39	2.30%	1,155,214
Apr 17, 2026	244.97	252.40	242.00	244.76	244.76	0.30%	768,207
Apr 16, 2026	244.70	247.00	236.21	244.04	244.04	1.70%	650,712
Apr 15, 2026	238.00	244.60	235.10	239.96	239.96	3.81%	781,234
Apr 13, 2026	222.98	234.80	217.00	231.15	231.15	2.20%	735,787
Apr 10, 2026	224.00	229.88	223.50	226.17	226.17	2.12%	441,382
Apr 9, 2026	227.10	227.84	219.67	221.47	221.47	-1.21%	528,697
Apr 8, 2026	227.00	227.00	219.05	224.19	224.19	5.25%	748,005
Apr 7, 2026	212.00	216.89	209.56	213.01	213.01	0.07%	612,791
Apr 6, 2026	202.50	213.95	198.00	212.86	212.86	4.32%	1,245,482
Apr 2, 2026	198.00	204.99	194.84	204.05	204.05	0.71%	338,378