Refractory Shapes Limited (NSE:REFRACTORY)
India · Delayed Price · Currency is INR 25.80
-1.30 (-4.80%)
Jul 13, 2026, 3:22 PM IST
Refractory Shapes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -4.91% | 4,000 |
| May 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.95% | 6,000 |
| May 26, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -4.97% | 4,000 |
| May 25, 2026 | 38.15 | 38.15 | 37.20 | 37.20 | 37.20 | -4.98% | 43,000 |
| May 22, 2026 | 40.00 | 40.00 | 39.15 | 39.15 | 39.15 | 0.64% | 2,000 |
| May 21, 2026 | 40.30 | 40.30 | 38.85 | 38.90 | 38.90 | -3.47% | 7,000 |
| May 20, 2026 | 38.25 | 40.30 | 38.25 | 40.30 | 40.30 | 4.95% | 8,000 |
| May 19, 2026 | 35.55 | 38.40 | 35.55 | 38.40 | 38.40 | 4.92% | 89,000 |
| May 18, 2026 | 38.50 | 38.50 | 36.60 | 36.60 | 36.60 | -4.94% | 6,000 |
| May 15, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.13% | 1,000 |
| May 14, 2026 | 38.35 | 39.95 | 38.35 | 38.45 | 38.45 | 0.26% | 5,000 |
| May 13, 2026 | 38.05 | 38.35 | 38.05 | 38.35 | 38.35 | -3.88% | 41,000 |
| May 12, 2026 | 42.20 | 42.20 | 39.90 | 39.90 | 39.90 | -5.00% | 9,000 |
| 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 |