Refex Industries Limited (REFEX.NS) NSE
189.49
-7.29(-3.70%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
189.49
-7.29(-3.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| December 31, 2025 | 252.1 | 259.9 | 0 | 279.75 | 251.05 | 9.55M |
| December 30, 2025 | 255.55 | 250.85 | 0 | 257.5 | 249 | 455,510 |