Refractory Shapes Limited (NSE:REFRACTORY)
India · Delayed Price · Currency is INR 28.65
-1.50 (-4.98%)
Mar 30, 2026, 3:29 PM IST
Refractory Shapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 28.75 | 29.85 | 28.65 | 28.65 | 28.65 | -4.98% | 36,000 |
| Mar 27, 2026 | 33.15 | 33.15 | 30.05 | 30.15 | 30.15 | -4.59% | 68,000 |
| Mar 25, 2026 | 31.00 | 31.60 | 29.75 | 31.60 | 31.60 | 4.98% | 52,000 |
| Mar 24, 2026 | 31.70 | 31.70 | 29.55 | 30.10 | 30.10 | -3.22% | 76,000 |
| Mar 23, 2026 | 31.65 | 31.90 | 31.10 | 31.10 | 31.10 | -4.89% | 38,000 |
| Mar 20, 2026 | 31.15 | 32.70 | 31.15 | 32.70 | 32.70 | 4.98% | 62,000 |
| Mar 19, 2026 | 31.90 | 31.95 | 30.55 | 31.15 | 31.15 | -3.11% | 19,000 |
| Mar 18, 2026 | 34.00 | 34.00 | 32.05 | 32.15 | 32.15 | -4.46% | 24,000 |
| Mar 17, 2026 | 34.50 | 36.00 | 33.65 | 33.65 | 33.65 | -4.94% | 33,000 |
| Mar 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 7,000 |
| Mar 13, 2026 | 36.05 | 36.45 | 35.15 | 35.40 | 35.40 | -4.32% | 16,000 |
| Mar 12, 2026 | 37.00 | 37.80 | 36.85 | 37.00 | 37.00 | -2.12% | 10,000 |
| Mar 11, 2026 | 38.25 | 38.25 | 37.80 | 37.80 | 37.80 | 0.80% | 2,000 |
| Mar 10, 2026 | 35.00 | 37.80 | 35.00 | 37.50 | 37.50 | 4.17% | 41,000 |
| Mar 9, 2026 | 36.00 | 36.00 | 35.35 | 36.00 | 36.00 | -3.23% | 11,000 |
| Mar 6, 2026 | 36.00 | 38.70 | 36.00 | 37.20 | 37.20 | 0.81% | 14,000 |
| Mar 5, 2026 | 34.50 | 37.45 | 34.50 | 36.90 | 36.90 | 3.22% | 40,000 |
| Mar 4, 2026 | 35.35 | 37.00 | 35.30 | 35.75 | 35.75 | -3.77% | 30,000 |
| Mar 2, 2026 | 39.00 | 39.00 | 37.05 | 37.15 | 37.15 | -4.62% | 20,000 |
| Feb 27, 2026 | 40.00 | 40.00 | 38.00 | 38.95 | 38.95 | -1.52% | 26,000 |
| Feb 26, 2026 | 41.30 | 42.65 | 39.30 | 39.55 | 39.55 | -3.77% | 9,000 |
| Feb 25, 2026 | 43.20 | 43.20 | 41.05 | 41.10 | 41.10 | -4.86% | 21,000 |
| Feb 23, 2026 | 42.90 | 43.20 | 42.90 | 43.20 | 43.20 | 0.23% | 3,000 |
| Feb 20, 2026 | 44.80 | 44.80 | 42.50 | 43.10 | 43.10 | -1.49% | 7,000 |
| Feb 19, 2026 | 43.25 | 43.75 | 42.75 | 43.75 | 43.75 | -2.67% | 23,000 |
| Feb 18, 2026 | 45.10 | 46.80 | 43.20 | 44.95 | 44.95 | 0.78% | 15,000 |
| Feb 17, 2026 | 46.00 | 46.00 | 44.60 | 44.60 | 44.60 | -0.89% | 4,000 |
| Feb 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | 1,000 |
| Feb 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.15% | 1,000 |
| Feb 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 1,000 |
| Feb 11, 2026 | 48.25 | 49.20 | 48.20 | 48.20 | 48.20 | 0.42% | 3,000 |
| Feb 10, 2026 | 44.75 | 48.00 | 44.75 | 48.00 | 48.00 | 4.35% | 8,000 |
| Feb 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.33% | 9,000 |
| Feb 5, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.81% | 30,000 |
| Feb 4, 2026 | 48.00 | 48.00 | 46.50 | 47.00 | 47.00 | 5.15% | 5,000 |
| Feb 3, 2026 | 47.50 | 47.50 | 44.10 | 44.70 | 44.70 | 2.76% | 4,000 |
| Feb 2, 2026 | 42.65 | 43.50 | 42.65 | 43.50 | 43.50 | -5.64% | 4,000 |
| Jan 30, 2026 | 48.00 | 49.50 | 46.10 | 46.10 | 46.10 | 0.22% | 6,000 |
| Jan 29, 2026 | 46.90 | 46.95 | 46.00 | 46.00 | 46.00 | -1.50% | 3,000 |
| Jan 28, 2026 | 46.85 | 46.95 | 44.15 | 46.70 | 46.70 | 6.14% | 5,000 |
| Jan 27, 2026 | 46.25 | 46.25 | 43.95 | 44.00 | 44.00 | -6.98% | 13,000 |
| Jan 23, 2026 | 48.65 | 49.50 | 46.55 | 47.30 | 47.30 | -2.77% | 8,000 |
| Jan 22, 2026 | 54.00 | 54.00 | 47.00 | 48.65 | 48.65 | -3.57% | 19,000 |
| Jan 19, 2026 | 45.00 | 50.45 | 45.00 | 50.45 | 50.45 | 9.67% | 15,000 |
| Jan 16, 2026 | 47.10 | 48.00 | 46.00 | 46.00 | 46.00 | -2.34% | 4,000 |
| Jan 14, 2026 | 46.55 | 47.10 | 45.10 | 47.10 | 47.10 | -3.88% | 9,000 |
| Jan 13, 2026 | 47.55 | 49.00 | 47.55 | 49.00 | 49.00 | 3.05% | 3,000 |
| Jan 12, 2026 | 51.00 | 51.00 | 47.30 | 47.55 | 47.55 | -6.76% | 9,000 |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.26% | 1,000 |
| Jan 7, 2026 | 51.80 | 52.50 | 51.55 | 51.65 | 51.65 | -6.09% | 10,000 |