Refex Industries Limited (REFEX.NS) NSE

204.05

+1.44(+0.71%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	198	204	204	204.99	194.84	337,975
April 01, 2026	195	202.61	202.61	206.38	195	747,276
March 30, 2026	192.41	189.49	189.49	197.69	188.5	673,739
March 27, 2026	206	196.78	196.78	207.73	195.51	1.28M
March 25, 2026	198.15	206.17	206.17	217.5	198.15	2.01M
March 24, 2026	195	197	197	198.05	192	551,542
March 23, 2026	198	189.11	189.11	199.24	188	610,937
March 19, 2026	202.5	200.65	200.65	207.5	200	433,290
March 18, 2026	198.2	206.85	206.85	214.5	197.8	1.54M
March 17, 2026	195	196.49	196.49	198	192.51	430,248
March 16, 2026	197.15	193.55	193.55	198.99	189.63	1.23M
March 13, 2026	208.28	198.03	198.03	208.5	196.51	732,194
March 12, 2026	208.5	208.28	208.28	217.7	203	889,327
March 11, 2026	212	210.08	210.08	218.54	209.14	490,099
March 10, 2026	215	210.22	210.22	215	206.5	653,344
March 09, 2026	210	209.33	209.33	215	207.16	447,686
March 06, 2026	214	218.39	218.39	223.67	212	493,786
March 05, 2026	204	214.63	214.63	217	201	993,358
March 02, 2026	210	214.91	214.91	216.13	205.58	574,254
February 27, 2026	225.38	220.69	220.69	227	218.64	1.69M
February 26, 2026	230.35	226.3	226.3	230.35	222.41	523,668
February 25, 2026	238.31	229.12	229.12	238.31	226.02	530,832
February 24, 2026	238	235.71	235.71	238	232.25	230,038
February 23, 2026	241.05	238.02	238.02	243.44	234.88	352,352
February 20, 2026	242.8	239.71	0	243	238.26	412,975
February 19, 2026	242	243.92	0	264.5	239.51	3.54M
February 18, 2026	238	242.74	0	246	236.13	568,103
February 17, 2026	233.5	236.48	0	241.7	231.14	644,092
February 16, 2026	230	233.5	0	237.4	225.35	452,956
February 13, 2026	239	232.36	0	240	230.1	572,018
February 12, 2026	248	243.15	0	248.87	241.22	322,394
February 11, 2026	254.39	248.73	0	254.39	243.55	457,164
February 10, 2026	241.45	252.44	0	256.65	240.54	1.46M
February 09, 2026	228.69	239.75	0	242	228.69	818,633
February 06, 2026	232.9	227.85	0	232.9	225.65	259,576
February 05, 2026	238	232.73	0	238.45	230.24	257,619
February 04, 2026	228.5	237.03	0	243.75	228	817,793
February 03, 2026	230	228.47	0	233.89	221.85	523,961
February 02, 2026	220.63	219.51	0	220.89	209.69	596,681
February 01, 2026	225	220.63	0	228.25	217.39	270,994
January 30, 2026	225	225.2	0	227.45	219.2	410,292
January 29, 2026	233.5	224.1	0	233.55	220.35	725,812
January 28, 2026	220	231.2	0	236	218.8	1.28M
January 27, 2026	221.45	219.5	0	226.85	214.45	903,450
January 23, 2026	236.15	222.75	0	236.15	220.5	561,300
January 22, 2026	236.45	234	0	242.5	232.2	693,815
January 21, 2026	244	233.4	0	244.75	228.6	1.47M
January 20, 2026	251.9	243.3	0	251.95	240	831,243
January 19, 2026	239.5	253.6	0	261	237	3.05M
January 16, 2026	236	239.1	0	242.7	234.3	605,267
January 14, 2026	241.65	236.6	0	241.65	235.5	403,666
January 13, 2026	236.3	241.65	0	248.7	235.8	1.3M
January 12, 2026	239	233.85	0	239.05	227.4	731,729
January 09, 2026	243.7	236.7	0	244.15	236	625,186
January 08, 2026	252	240.9	0	257.95	240	1.05M
January 07, 2026	257	249.35	0	257	247.55	812,131
January 06, 2026	259.7	257.25	0	260	254	766,912
January 05, 2026	262.1	259.7	0	262.45	257.55	614,643
January 02, 2026	262.8	262.3	0	264.7	259.65	618,333
January 01, 2026	259.9	261.5	0	267.3	255	1.2M