Refex Industries Limited (NSE:REFEX)
India · Delayed Price · Currency is INR 306.80
-9.75 (-3.08%)
Jul 17, 2026, 3:30 PM IST
NSE:REFEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 318.45 | 318.90 | 303.10 | 306.80 | 306.80 | -3.08% | 579,208 |
| Jul 16, 2026 | 325.00 | 327.75 | 315.05 | 316.55 | 316.55 | -1.72% | 641,178 |
| Jul 15, 2026 | 337.70 | 340.40 | 320.90 | 322.10 | 322.10 | -4.07% | 1,062,017 |
| Jul 14, 2026 | 337.00 | 340.00 | 332.00 | 335.75 | 335.75 | -0.80% | 424,810 |
| Jul 13, 2026 | 343.15 | 349.15 | 337.95 | 338.45 | 338.45 | -1.83% | 379,125 |
| Jul 10, 2026 | 353.00 | 353.00 | 341.85 | 344.75 | 344.75 | -1.42% | 472,428 |
| Jul 9, 2026 | 335.00 | 354.00 | 335.00 | 349.70 | 349.70 | 4.51% | 712,735 |
| Jul 8, 2026 | 345.00 | 351.00 | 330.00 | 334.60 | 334.60 | -3.57% | 668,217 |
| Jul 7, 2026 | 353.30 | 359.85 | 341.30 | 347.00 | 347.00 | -1.34% | 794,573 |
| Jul 6, 2026 | 358.00 | 358.60 | 350.00 | 351.70 | 351.70 | -1.87% | 315,055 |
| Jul 3, 2026 | 367.00 | 367.90 | 355.00 | 358.40 | 358.40 | -1.66% | 596,166 |
| Jul 2, 2026 | 359.95 | 371.40 | 358.35 | 364.45 | 364.45 | 1.99% | 1,281,167 |
| Jul 1, 2026 | 358.95 | 365.00 | 351.00 | 357.35 | 357.35 | 0.32% | 991,545 |
| Jun 30, 2026 | 360.00 | 365.20 | 354.35 | 356.20 | 356.20 | 0.11% | 840,753 |
| Jun 29, 2026 | 350.00 | 365.00 | 345.95 | 355.80 | 355.80 | 1.96% | 2,322,370 |
| Jun 25, 2026 | 340.10 | 352.95 | 335.60 | 348.95 | 348.95 | 3.21% | 1,634,667 |
| Jun 24, 2026 | 339.00 | 344.70 | 331.10 | 338.10 | 338.10 | -0.25% | 615,373 |
| Jun 23, 2026 | 342.50 | 345.10 | 334.60 | 338.95 | 338.95 | -1.22% | 829,342 |
| Jun 22, 2026 | 343.00 | 350.00 | 340.95 | 343.15 | 343.15 | 1.86% | 1,519,179 |
| Jun 19, 2026 | 315.00 | 342.00 | 315.00 | 336.90 | 336.90 | 5.73% | 3,756,870 |
| Jun 18, 2026 | 324.20 | 327.50 | 316.95 | 318.65 | 318.65 | -1.22% | 446,458 |
| Jun 17, 2026 | 322.00 | 327.65 | 319.20 | 322.60 | 322.60 | 0.80% | 538,875 |
| 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 |