Refractory Shapes Limited (NSE:REFRACTORY)
India · Delayed Price · Currency is INR 27.35
+1.25 (4.79%)
Aug 21, 2026, 3:29 PM IST
Refractory Shapes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 26.50 | 26.50 | 25.75 | 25.75 | 25.75 | -2.83% | 4,000 |
| Aug 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 2,000 |
| Aug 3, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | -1.89% | 2,000 |
| Jul 30, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | - | 4,000 |
| Jul 28, 2026 | 26.95 | 26.95 | 24.85 | 26.50 | 26.50 | 2.32% | 14,000 |
| Jul 27, 2026 | 26.15 | 26.25 | 25.60 | 25.90 | 25.90 | -3.72% | 11,000 |
| Jul 23, 2026 | 27.25 | 27.75 | 26.70 | 26.90 | 26.90 | -4.27% | 19,000 |
| Jul 22, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 2,000 |
| Jul 21, 2026 | 27.85 | 28.15 | 27.75 | 28.10 | 28.10 | 4.66% | 6,000 |
| Jul 20, 2026 | 26.50 | 28.60 | 25.90 | 26.85 | 26.85 | -1.47% | 20,000 |
| Jul 17, 2026 | 27.80 | 27.80 | 27.25 | 27.25 | 27.25 | -4.89% | 4,000 |
| Jul 16, 2026 | 28.10 | 28.70 | 28.00 | 28.65 | 28.65 | 4.75% | 15,000 |
| Jul 15, 2026 | 27.00 | 27.35 | 26.50 | 27.35 | 27.35 | 4.99% | 13,000 |
| Jul 14, 2026 | 25.55 | 26.05 | 25.25 | 26.05 | 26.05 | - | 27,000 |
| Jul 13, 2026 | 27.90 | 27.90 | 25.80 | 26.05 | 26.05 | -3.87% | 22,000 |
| Jul 10, 2026 | 28.05 | 28.35 | 26.90 | 27.10 | 27.10 | -4.24% | 15,000 |
| Jul 9, 2026 | 28.70 | 28.70 | 28.30 | 28.30 | 28.30 | 2.54% | 3,000 |
| Jul 8, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -0.36% | 6,000 |
| Jul 7, 2026 | 29.00 | 29.00 | 27.55 | 27.70 | 27.70 | -4.48% | 19,000 |
| Jul 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Jul 3, 2026 | 30.35 | 30.35 | 29.00 | 29.00 | 29.00 | -4.29% | 5,000 |
| Jul 2, 2026 | 30.15 | 30.30 | 29.45 | 30.30 | 30.30 | -0.66% | 7,000 |
| Jul 1, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 6,000 |
| Jun 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.47% | 4,000 |
| Jun 25, 2026 | 31.00 | 31.50 | 30.55 | 30.55 | 30.55 | -4.38% | 4,000 |
| Jun 24, 2026 | 32.00 | 32.00 | 30.50 | 31.95 | 31.95 | -0.16% | 10,000 |
| Jun 23, 2026 | 32.55 | 32.55 | 32.00 | 32.00 | 32.00 | 3.23% | 3,000 |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,000 |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.69% | 1,000 |
| Jun 15, 2026 | 32.55 | 32.55 | 32.50 | 32.55 | 32.55 | 5.00% | 3,000 |
| Jun 12, 2026 | 32.55 | 32.55 | 31.00 | 31.00 | 31.00 | - | 7,000 |
| Jun 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,000 |
| Jun 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Jun 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Jun 8, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.54% | 5,000 |
| Jun 5, 2026 | 31.00 | 33.25 | 30.35 | 32.50 | 32.50 | 1.88% | 13,000 |
| Jun 4, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.89% | 1,000 |
| Jun 3, 2026 | 32.80 | 32.85 | 32.80 | 32.85 | 32.85 | 4.95% | 11,000 |
| Jun 2, 2026 | 28.90 | 31.35 | 28.90 | 31.30 | 31.30 | 2.96% | 30,000 |
| Jun 1, 2026 | 30.40 | 30.50 | 30.40 | 30.40 | 30.40 | -4.85% | 31,000 |