Refractory Shapes Limited (NSE:REFRACTORY)
India · Delayed Price · Currency is INR 48.65
-1.80 (-3.57%)
Jan 22, 2026, 3:25 PM IST
Refractory Shapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,000 |
| Jan 2, 2026 | 51.70 | 59.00 | 51.70 | 56.00 | 56.00 | 1.63% | 27,000 |
| Jan 1, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 1,000 |
| Dec 30, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 1,000 |
| Dec 26, 2025 | 57.60 | 59.80 | 57.60 | 58.00 | 58.00 | -3.33% | 13,000 |
| Dec 24, 2025 | 60.00 | 60.00 | 57.60 | 60.00 | 60.00 | - | 112,000 |
| Dec 23, 2025 | 59.00 | 61.20 | 55.15 | 60.00 | 60.00 | 1.69% | 112,000 |
| Dec 19, 2025 | 57.80 | 59.00 | 57.75 | 59.00 | 59.00 | 2.70% | 8,000 |
| Dec 18, 2025 | 59.40 | 59.40 | 57.00 | 57.45 | 57.45 | -1.63% | 5,000 |
| Dec 17, 2025 | 56.00 | 58.40 | 55.25 | 58.40 | 58.40 | 5.99% | 4,000 |
| Dec 16, 2025 | 52.00 | 55.70 | 51.50 | 55.10 | 55.10 | 8.79% | 17,000 |
| Dec 15, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -6.38% | 1,000 |
| Dec 12, 2025 | 50.00 | 54.10 | 50.00 | 54.10 | 54.10 | 9.96% | 22,000 |
| Dec 11, 2025 | 48.95 | 50.00 | 48.90 | 49.20 | 49.20 | -8.04% | 4,000 |
| Dec 10, 2025 | 50.50 | 53.50 | 48.20 | 53.50 | 53.50 | 3.98% | 23,000 |
| Dec 9, 2025 | 52.00 | 52.00 | 51.00 | 51.45 | 51.45 | -1.06% | 10,000 |
| Dec 8, 2025 | 53.80 | 53.80 | 52.00 | 52.00 | 52.00 | -3.35% | 8,000 |
| Dec 5, 2025 | 54.00 | 54.10 | 50.00 | 53.80 | 53.80 | -1.19% | 26,000 |
| Dec 4, 2025 | 54.00 | 54.45 | 51.05 | 54.45 | 54.45 | 2.74% | 6,000 |
| Dec 3, 2025 | 55.10 | 55.10 | 50.10 | 53.00 | 53.00 | 0.95% | 56,000 |
| Dec 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | 2,000 |
| Dec 1, 2025 | 47.70 | 50.00 | 47.70 | 50.00 | 50.00 | 4.93% | 20,000 |
| Nov 28, 2025 | 45.50 | 47.65 | 44.00 | 47.65 | 47.65 | 4.61% | 20,000 |
| Nov 27, 2025 | 47.25 | 47.25 | 45.45 | 45.55 | 45.55 | -4.81% | 14,000 |
| Nov 26, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 1,000 |
| Nov 25, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -4.30% | 1,000 |
| Nov 24, 2025 | 51.85 | 51.85 | 50.00 | 50.00 | 50.00 | -3.75% | 5,000 |
| Nov 21, 2025 | 54.00 | 54.00 | 51.05 | 51.95 | 51.95 | -3.08% | 19,000 |
| Nov 20, 2025 | 50.25 | 53.65 | 50.25 | 53.60 | 53.60 | 4.89% | 16,000 |
| Nov 19, 2025 | 51.10 | 51.40 | 51.10 | 51.10 | 51.10 | -4.93% | 56,000 |
| Nov 18, 2025 | 53.85 | 53.85 | 53.75 | 53.75 | 53.75 | -4.95% | 10,000 |
| Nov 17, 2025 | 54.00 | 56.55 | 54.00 | 56.55 | 56.55 | 4.72% | 2,000 |
| Nov 14, 2025 | 52.00 | 55.00 | 51.55 | 54.00 | 54.00 | 2.47% | 50,000 |
| Nov 13, 2025 | 52.70 | 52.70 | 51.10 | 52.70 | 52.70 | 4.98% | 31,000 |
| Nov 12, 2025 | 50.15 | 50.20 | 50.15 | 50.20 | 50.20 | -3.65% | 12,000 |
| Nov 11, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -5.01% | 3,000 |
| Nov 10, 2025 | 55.10 | 57.00 | 54.85 | 54.85 | 54.85 | -4.94% | 12,000 |
| Nov 7, 2025 | 56.15 | 58.00 | 53.75 | 57.70 | 57.70 | 2.76% | 18,000 |
| Nov 6, 2025 | 57.50 | 57.50 | 52.50 | 56.15 | 56.15 | 2.46% | 28,000 |
| Nov 4, 2025 | 54.80 | 54.80 | 54.75 | 54.80 | 54.80 | 4.98% | 11,000 |
| Nov 3, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 4.92% | 4,000 |
| Oct 31, 2025 | 49.35 | 49.80 | 47.50 | 49.75 | 49.75 | 4.74% | 23,000 |