Refractory Shapes Limited (NSE:REFRACTORY)
India · Delayed Price · Currency is INR 31.95
-1.65 (-4.91%)
May 29, 2026, 2:55 PM IST
Refractory Shapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |