Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 233.20
+3.57 (1.55%)
Nov 11, 2026, 1:57 PM IST
NSE:REFEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 230.00 | 237.89 | 229.85 | 233.20 | 233.20 | 1.55% | 168,618 |
| Nov 9, 2026 | 225.90 | 232.79 | 225.86 | 229.63 | 229.63 | 1.67% | 203,907 |
| Nov 8, 2026 | 227.00 | 231.30 | 224.43 | 225.86 | 225.86 | -0.17% | 81,699 |
| Nov 6, 2026 | 229.52 | 229.60 | 224.07 | 226.25 | 226.25 | -2.17% | 112,936 |
| Nov 5, 2026 | 227.00 | 236.99 | 227.00 | 231.28 | 231.28 | 4.01% | 858,244 |
| Nov 4, 2026 | 218.00 | 223.40 | 215.35 | 222.36 | 222.36 | 2.02% | 257,414 |
| Nov 3, 2026 | 220.40 | 222.98 | 216.60 | 217.96 | 217.96 | -0.10% | 167,184 |
| Nov 2, 2026 | 213.45 | 220.50 | 213.00 | 218.18 | 218.18 | 2.89% | 161,931 |
| Oct 30, 2026 | 222.50 | 222.50 | 209.00 | 212.05 | 212.05 | -4.61% | 372,088 |
| Oct 29, 2026 | 224.40 | 232.15 | 221.00 | 222.30 | 222.30 | -0.16% | 266,217 |
| Oct 28, 2026 | 231.65 | 241.75 | 219.95 | 222.65 | 222.65 | -4.15% | 1,041,024 |
| Oct 27, 2026 | 227.00 | 238.55 | 222.30 | 232.30 | 232.30 | 3.02% | 226,234 |
| Oct 26, 2026 | 227.50 | 229.45 | 219.95 | 225.50 | 225.50 | -0.46% | 182,691 |
| Oct 23, 2026 | 239.90 | 239.90 | 222.35 | 226.55 | 226.55 | -3.78% | 289,352 |
| Oct 22, 2026 | 238.50 | 245.65 | 234.00 | 235.45 | 235.45 | -1.55% | 245,178 |
| Oct 21, 2026 | 250.05 | 251.00 | 235.95 | 239.15 | 239.15 | -4.23% | 284,244 |
| Oct 19, 2026 | 257.00 | 259.50 | 248.00 | 249.70 | 249.70 | -2.67% | 256,094 |
| Oct 16, 2026 | 261.60 | 262.85 | 256.00 | 256.55 | 256.55 | -1.86% | 120,419 |
| Oct 15, 2026 | 265.55 | 268.70 | 260.00 | 261.40 | 261.40 | -1.88% | 165,902 |
| Oct 14, 2026 | 252.15 | 275.00 | 251.25 | 266.40 | 266.40 | 5.71% | 1,365,528 |
| Oct 13, 2026 | 255.35 | 257.95 | 249.30 | 252.00 | 252.00 | -0.92% | 203,473 |
| Oct 12, 2026 | 255.90 | 259.65 | 253.80 | 254.35 | 254.35 | -0.02% | 117,231 |
| Oct 9, 2026 | 258.15 | 259.75 | 251.40 | 254.40 | 254.40 | -1.66% | 225,810 |
| Oct 8, 2026 | 264.10 | 266.00 | 256.00 | 258.70 | 258.70 | -2.87% | 148,628 |
| Oct 7, 2026 | 263.00 | 275.00 | 262.40 | 266.35 | 266.35 | 0.45% | 191,336 |
| Oct 6, 2026 | 270.85 | 271.85 | 263.10 | 265.15 | 265.15 | -2.27% | 301,675 |
| Oct 5, 2026 | 272.20 | 275.95 | 267.05 | 271.30 | 271.30 | - | 451,891 |
| Oct 1, 2026 | 262.55 | 273.00 | 262.55 | 271.30 | 271.30 | 2.28% | 342,794 |
| Sep 30, 2026 | 272.05 | 279.75 | 264.00 | 265.25 | 265.25 | -2.50% | 312,704 |
| Sep 29, 2026 | 274.45 | 276.60 | 270.60 | 272.05 | 272.05 | -1.36% | 158,081 |
| Sep 28, 2026 | 287.90 | 287.90 | 274.10 | 275.80 | 275.80 | -3.50% | 197,660 |
| Sep 25, 2026 | 281.00 | 287.35 | 280.15 | 285.80 | 285.80 | 0.86% | 230,207 |
| Sep 24, 2026 | 285.00 | 287.70 | 282.00 | 283.35 | 283.35 | -1.15% | 192,387 |
| 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 |