Refractory Shapes Limited (NSE:REFRACTORY)
India · Delayed Price · Currency is INR 42.00
+0.45 (1.08%)
May 11, 2026, 11:24 AM IST
Refractory Shapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 41.70 | 42.00 | 39.50 | 42.00 | 42.00 | 1.08% | 6,000 |
| May 8, 2026 | 41.30 | 41.70 | 41.00 | 41.55 | 41.55 | 4.53% | 7,000 |
| May 7, 2026 | 38.75 | 41.90 | 38.75 | 39.75 | 39.75 | -0.63% | 50,000 |
| May 6, 2026 | 39.55 | 40.00 | 39.55 | 40.00 | 40.00 | -2.32% | 41,000 |
| May 5, 2026 | 39.25 | 40.95 | 39.25 | 40.95 | 40.95 | 1.99% | 2,000 |
| May 4, 2026 | 42.00 | 42.00 | 39.90 | 40.15 | 40.15 | -4.18% | 45,000 |
| Apr 30, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 3.46% | 1,000 |
| Apr 29, 2026 | 39.20 | 40.60 | 39.20 | 40.50 | 40.50 | -1.22% | 22,000 |
| Apr 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.12% | 1,000 |
| Apr 27, 2026 | 38.05 | 40.95 | 38.00 | 40.95 | 40.95 | 3.80% | 29,000 |
| Apr 24, 2026 | 40.00 | 40.00 | 39.45 | 39.45 | 39.45 | -3.90% | 2,000 |
| Apr 23, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -3.98% | 1,000 |
| Apr 22, 2026 | 42.80 | 42.80 | 40.75 | 42.75 | 42.75 | -0.12% | 26,000 |
| Apr 21, 2026 | 44.95 | 44.95 | 42.30 | 42.80 | 42.80 | -3.82% | 8,000 |
| Apr 20, 2026 | 43.75 | 46.00 | 43.70 | 44.50 | 44.50 | -3.26% | 8,000 |
| Apr 17, 2026 | 43.75 | 46.00 | 43.75 | 46.00 | 46.00 | - | 3,000 |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,000 |
| Apr 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 2,000 |
| Apr 13, 2026 | 38.00 | 45.00 | 38.00 | 45.00 | 45.00 | 6.89% | 7,000 |
| Apr 10, 2026 | 39.00 | 42.20 | 39.00 | 42.10 | 42.10 | 9.64% | 109,000 |
| Apr 9, 2026 | 36.20 | 38.90 | 36.20 | 38.40 | 38.40 | 6.08% | 12,000 |
| Apr 8, 2026 | 32.30 | 36.20 | 32.30 | 36.20 | 36.20 | 9.86% | 13,000 |
| Apr 7, 2026 | 32.15 | 32.95 | 31.45 | 32.95 | 32.95 | -0.45% | 17,000 |
| Apr 6, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 4.91% | 4,000 |
| Apr 2, 2026 | 31.50 | 31.55 | 31.45 | 31.55 | 31.55 | 4.99% | 3,000 |
| Apr 1, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4.89% | 3,000 |
| 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 |