Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 284.55
-2.10 (-0.73%)
Sep 24, 2026, 11:10 AM IST
NSE:REFEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 285.00 | 287.70 | 282.00 | 284.40 | - | -0.78% | 62,384 |
| Sep 23, 2026 | 291.95 | 292.80 | 285.05 | 286.65 | 286.65 | -1.49% | 232,580 |
| Sep 22, 2026 | 293.20 | 296.90 | 289.05 | 291.00 | 291.00 | -0.75% | 525,817 |
| Sep 21, 2026 | 281.95 | 297.00 | 278.65 | 293.20 | 293.20 | 7.85% | 7,460,060 |
| Sep 18, 2026 | 270.00 | 277.60 | 269.95 | 271.85 | 271.85 | 0.04% | 220,185 |
| Sep 17, 2026 | 259.40 | 277.00 | 259.40 | 271.75 | 271.75 | 4.16% | 496,100 |
| Sep 16, 2026 | 265.55 | 269.95 | 258.10 | 260.90 | 260.90 | -1.86% | 260,006 |
| Sep 15, 2026 | 273.30 | 274.15 | 265.00 | 265.85 | 265.85 | -2.81% | 184,866 |
| Sep 11, 2026 | 268.00 | 275.30 | 264.00 | 273.55 | 273.55 | 1.33% | 234,110 |
| Sep 10, 2026 | 274.80 | 275.60 | 268.60 | 269.95 | 269.95 | -1.17% | 160,584 |
| Sep 9, 2026 | 275.25 | 276.75 | 271.10 | 273.15 | 273.15 | -0.98% | 177,778 |
| Sep 8, 2026 | 278.00 | 278.80 | 275.00 | 275.85 | 275.85 | -0.47% | 155,563 |
| Sep 7, 2026 | 283.00 | 284.65 | 276.50 | 277.15 | 277.15 | -1.91% | 192,648 |
| Sep 4, 2026 | 279.05 | 288.20 | 279.05 | 282.55 | 282.55 | 1.18% | 249,214 |
| Sep 3, 2026 | 278.00 | 284.00 | 276.20 | 279.25 | 279.25 | 0.65% | 138,840 |
| Sep 2, 2026 | 277.00 | 282.45 | 273.00 | 277.45 | 277.45 | -0.05% | 212,725 |
| Sep 1, 2026 | 282.75 | 287.40 | 276.05 | 277.60 | 277.60 | -1.73% | 265,132 |
| Aug 31, 2026 | 285.00 | 289.45 | 280.25 | 282.50 | 282.50 | -1.76% | 275,016 |
| Aug 28, 2026 | 290.30 | 292.95 | 286.20 | 287.55 | 287.55 | -0.64% | 195,240 |
| Aug 27, 2026 | 296.00 | 296.15 | 286.50 | 289.40 | 289.40 | -2.51% | 347,748 |
| Aug 26, 2026 | 290.00 | 297.90 | 288.55 | 296.85 | 296.85 | 2.36% | 334,382 |
| Aug 25, 2026 | 292.30 | 299.50 | 285.85 | 290.00 | 290.00 | 1.24% | 498,666 |
| Aug 24, 2026 | 293.95 | 296.00 | 285.10 | 286.45 | 286.45 | -2.55% | 274,609 |
| Aug 21, 2026 | 294.95 | 296.30 | 293.05 | 293.95 | 293.95 | 0.12% | 133,646 |
| Aug 20, 2026 | 297.05 | 299.90 | 293.05 | 293.60 | 293.60 | -1.16% | 185,902 |
| Aug 19, 2026 | 302.00 | 302.05 | 296.05 | 297.05 | 297.05 | -0.80% | 143,103 |
| Aug 18, 2026 | 301.00 | 302.95 | 297.00 | 299.45 | 299.45 | -1.09% | 259,732 |
| Aug 17, 2026 | 295.75 | 309.40 | 295.75 | 302.75 | 302.75 | 1.85% | 571,700 |
| Aug 14, 2026 | 293.40 | 302.00 | 291.00 | 297.25 | 297.25 | 1.31% | 390,259 |
| Aug 13, 2026 | 293.40 | 296.80 | 290.50 | 293.40 | 293.40 | - | 172,453 |
| Aug 12, 2026 | 297.00 | 297.70 | 291.75 | 293.40 | 293.40 | -0.46% | 322,872 |
| Aug 11, 2026 | 304.00 | 308.80 | 293.40 | 294.75 | 294.75 | -0.66% | 429,327 |
| Aug 10, 2026 | 293.90 | 302.40 | 290.50 | 296.70 | 296.70 | 1.30% | 567,121 |
| Aug 7, 2026 | 297.80 | 299.25 | 290.10 | 292.90 | 292.90 | -1.93% | 274,871 |
| Aug 6, 2026 | 303.00 | 305.65 | 298.00 | 298.65 | 298.65 | -0.78% | 303,703 |
| Aug 5, 2026 | 307.95 | 311.40 | 299.00 | 301.00 | 301.00 | -1.75% | 421,684 |
| Aug 4, 2026 | 306.80 | 309.50 | 304.00 | 306.35 | 306.35 | -0.15% | 260,567 |
| Aug 3, 2026 | 309.00 | 311.00 | 304.00 | 306.80 | 306.80 | 1.32% | 360,544 |
| Jul 31, 2026 | 303.95 | 305.45 | 291.70 | 302.80 | 302.80 | 1.39% | 601,629 |
| Jul 30, 2026 | 316.80 | 318.90 | 296.55 | 298.65 | 298.65 | -5.18% | 1,088,652 |
| Jul 29, 2026 | 331.30 | 344.85 | 310.15 | 314.95 | 314.95 | -4.01% | 3,555,871 |
| Jul 28, 2026 | 334.80 | 334.90 | 326.30 | 328.10 | 328.10 | -1.04% | 423,808 |
| Jul 27, 2026 | 319.90 | 334.20 | 317.70 | 331.55 | 331.55 | 4.92% | 777,695 |
| Jul 24, 2026 | 313.50 | 318.95 | 307.00 | 316.00 | 316.00 | 1.01% | 429,930 |
| Jul 23, 2026 | 310.00 | 326.20 | 307.25 | 313.85 | 312.85 | 0.80% | 703,243 |
| Jul 22, 2026 | 306.95 | 313.15 | 302.20 | 311.35 | 310.36 | 1.81% | 526,846 |
| Jul 21, 2026 | 311.00 | 312.55 | 303.70 | 305.80 | 304.83 | -1.85% | 342,414 |
| Jul 20, 2026 | 306.80 | 314.30 | 301.00 | 311.55 | 310.56 | 1.55% | 472,231 |
| Jul 17, 2026 | 318.45 | 318.90 | 303.10 | 306.80 | 305.82 | -3.08% | 579,208 |
| Jul 16, 2026 | 325.00 | 327.75 | 315.05 | 316.55 | 315.54 | -1.72% | 641,178 |