Refractory Shapes Limited (NSE:REFRACTORY)
India · Delayed Price · Currency is INR 37.00
+1.75 (4.96%)
Oct 22, 2026, 1:40 PM IST
Refractory Shapes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 36.75 | 37.00 | 36.75 | 37.00 | 37.00 | 4.96% | 18,000 |
| Oct 21, 2026 | 33.60 | 35.25 | 33.60 | 35.25 | 35.25 | 4.91% | 30,000 |
| Oct 19, 2026 | 32.00 | 33.60 | 32.00 | 33.60 | 33.60 | 5.00% | 10,000 |
| Oct 16, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 4.92% | 27,000 |
| Oct 15, 2026 | 32.10 | 32.10 | 30.50 | 30.50 | 30.50 | -4.98% | 24,000 |
| Oct 14, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -4.89% | 23,000 |
| Oct 13, 2026 | 34.50 | 34.50 | 33.75 | 33.75 | 33.75 | -4.93% | 4,000 |
| Oct 12, 2026 | 34.50 | 35.50 | 33.75 | 35.50 | 35.50 | - | 5,000 |
| Oct 9, 2026 | 35.00 | 35.50 | 34.90 | 35.50 | 35.50 | -1.11% | 3,000 |
| Oct 8, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -4.90% | 12,000 |
| Oct 7, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -4.91% | 16,000 |
| Oct 5, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.72% | 1,000 |
| Oct 1, 2026 | 40.05 | 40.05 | 38.65 | 38.65 | 38.65 | -4.92% | 12,000 |
| Sep 30, 2026 | 40.25 | 42.45 | 38.85 | 40.65 | 40.65 | -0.37% | 7,000 |
| Sep 29, 2026 | 38.50 | 40.80 | 37.00 | 40.80 | 40.80 | 4.88% | 39,000 |
| Sep 28, 2026 | 39.75 | 39.75 | 37.00 | 38.90 | 38.90 | 2.64% | 24,000 |
| Sep 25, 2026 | 40.25 | 40.25 | 36.45 | 37.90 | 37.90 | -1.17% | 40,000 |
| Sep 24, 2026 | 38.00 | 38.35 | 38.00 | 38.35 | 38.35 | 4.92% | 8,000 |
| Sep 23, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 4.88% | 37,000 |
| Sep 22, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 4.97% | 3,000 |
| Sep 21, 2026 | 33.20 | 33.20 | 33.00 | 33.20 | 33.20 | 4.90% | 28,000 |
| Sep 18, 2026 | 31.70 | 31.70 | 31.00 | 31.65 | 31.65 | 4.80% | 66,000 |
| Sep 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | 7,000 |
| Sep 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.92% | 5,000 |
| Sep 15, 2026 | 26.20 | 27.45 | 26.20 | 27.45 | 27.45 | 4.97% | 7,000 |
| Sep 11, 2026 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 4.81% | 14,000 |
| Sep 10, 2026 | 24.00 | 24.95 | 24.00 | 24.95 | 24.95 | 4.61% | 28,000 |
| Sep 9, 2026 | 23.50 | 24.05 | 23.50 | 23.85 | 23.85 | -1.04% | 12,000 |
| Sep 8, 2026 | 23.80 | 24.35 | 23.15 | 24.10 | 24.10 | -1.03% | 40,000 |
| Sep 7, 2026 | 25.00 | 25.00 | 24.05 | 24.35 | 24.35 | -3.56% | 25,000 |
| Sep 4, 2026 | 24.65 | 25.35 | 24.25 | 25.25 | 25.25 | -0.98% | 45,000 |
| Sep 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.77% | 1,000 |
| Sep 2, 2026 | 26.60 | 27.60 | 26.50 | 26.50 | 26.50 | -4.85% | 10,000 |
| Sep 1, 2026 | 26.95 | 27.85 | 26.90 | 27.85 | 27.85 | -1.59% | 4,000 |
| Aug 31, 2026 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | 4.81% | 2,000 |
| Aug 28, 2026 | 27.35 | 28.60 | 26.30 | 27.00 | 27.00 | -1.64% | 7,000 |
| Aug 27, 2026 | 28.75 | 28.75 | 27.40 | 27.45 | 27.45 | -4.52% | 3,000 |
| Aug 26, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 4.93% | 6,000 |
| Aug 25, 2026 | 27.40 | 27.40 | 27.35 | 27.40 | 27.40 | 4.98% | 4,000 |
| Aug 24, 2026 | 28.70 | 28.70 | 26.10 | 26.10 | 26.10 | -4.57% | 3,000 |
| Aug 21, 2026 | 26.95 | 27.40 | 25.30 | 27.35 | 27.35 | 4.79% | 18,000 |
| Aug 19, 2026 | 25.95 | 26.15 | 25.00 | 26.10 | 26.10 | 4.61% | 10,000 |
| Aug 18, 2026 | 25.80 | 25.80 | 24.25 | 24.95 | 24.95 | 0.60% | 7,000 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 2,000 |
| Aug 14, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | - | 2,000 |
| Aug 13, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -0.99% | 6,000 |
| Aug 12, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -4.90% | 15,000 |
| Aug 10, 2026 | 26.40 | 26.55 | 26.40 | 26.55 | 26.55 | 4.94% | 8,000 |
| Aug 7, 2026 | 27.00 | 27.00 | 25.30 | 25.30 | 25.30 | -3.07% | 15,000 |
| Aug 6, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.36% | 1,000 |