Refex Renewables & Infrastructure Limited (BOM:531260)
India
· Delayed Price · Currency is INR 324.50
-2.60 (-0.79%)
At close: Apr 27, 2026
BOM:531260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 323.85 | 324.50 | 323.85 | 324.50 | 324.50 | -0.79% | 3,739 |
| Apr 24, 2026 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | 2.00% | 1,389 |
| Apr 23, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | 1.99% | 241 |
| Apr 22, 2026 | 314.45 | 314.45 | 314.45 | 314.45 | 314.45 | 1.99% | 498 |
| Apr 21, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | 1.98% | 101 |
| Apr 20, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | 1.99% | 545 |
| Apr 17, 2026 | 290.60 | 296.40 | 290.60 | 296.40 | 296.40 | 2.00% | 282 |
| Apr 16, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | 1.98% | 347 |
| Apr 15, 2026 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 1.99% | 107 |
| Apr 13, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 1.99% | 404 |
| Apr 10, 2026 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 1.99% | 203 |
| Apr 9, 2026 | 269.00 | 269.60 | 268.60 | 268.60 | 268.60 | 4.60% | 1,646 |
| Apr 8, 2026 | 256.00 | 256.80 | 250.00 | 256.80 | 256.80 | 4.99% | 486 |
| Apr 7, 2026 | 250.00 | 253.05 | 240.00 | 244.60 | 244.60 | 1.49% | 1,619 |
| Apr 6, 2026 | 218.55 | 241.50 | 218.55 | 241.00 | 241.00 | 4.78% | 713 |
| Apr 2, 2026 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | 4.36% | 109 |
| Apr 1, 2026 | 209.95 | 220.40 | 209.95 | 220.40 | 220.40 | 4.98% | 230 |
| Mar 30, 2026 | 226.95 | 226.95 | 209.95 | 209.95 | 209.95 | -5.00% | 2,432 |
| Mar 27, 2026 | 236.65 | 236.65 | 221.00 | 221.00 | 221.00 | -4.74% | 6,291 |
| Mar 25, 2026 | 233.95 | 240.55 | 231.00 | 232.00 | 232.00 | 1.27% | 3,690 |
| Mar 24, 2026 | 209.05 | 231.00 | 209.05 | 229.10 | 229.10 | 4.14% | 1,637 |
| Mar 23, 2026 | 229.60 | 229.60 | 220.00 | 220.00 | 220.00 | -3.15% | 1,030 |
| Mar 20, 2026 | 243.75 | 246.95 | 225.00 | 227.15 | 227.15 | -3.65% | 4,941 |
| Mar 19, 2026 | 259.60 | 259.60 | 235.05 | 235.75 | 235.75 | -4.65% | 549 |
| Mar 18, 2026 | 261.95 | 261.95 | 244.05 | 247.25 | 247.25 | -1.92% | 1,079 |
| Mar 17, 2026 | 262.00 | 262.00 | 242.50 | 252.10 | 252.10 | 0.90% | 1,216 |
| Mar 16, 2026 | 254.95 | 266.00 | 241.05 | 249.85 | 249.85 | -1.38% | 1,456 |
| Mar 13, 2026 | 245.00 | 254.95 | 240.00 | 253.35 | 253.35 | 3.16% | 1,456 |
| Mar 12, 2026 | 245.40 | 256.00 | 245.00 | 245.60 | 245.60 | -1.92% | 1,126 |
| Mar 11, 2026 | 250.00 | 258.00 | 247.95 | 250.40 | 250.40 | 1.01% | 1,122 |
| Mar 10, 2026 | 248.90 | 257.00 | 245.50 | 247.90 | 247.90 | -0.40% | 442 |
| Mar 9, 2026 | 262.00 | 262.00 | 248.90 | 248.90 | 248.90 | -5.00% | 539 |
| Mar 6, 2026 | 249.55 | 262.00 | 249.55 | 262.00 | 262.00 | 4.99% | 281 |
| Mar 5, 2026 | 249.55 | 252.00 | 249.55 | 249.55 | 249.55 | 0.04% | 116 |
| Mar 4, 2026 | 260.00 | 262.45 | 249.35 | 249.45 | 249.45 | -4.95% | 1,266 |
| Mar 2, 2026 | 265.95 | 265.95 | 253.05 | 262.45 | 262.45 | -1.19% | 418 |
| Feb 27, 2026 | 270.90 | 270.90 | 260.00 | 265.60 | 265.60 | -1.96% | 38 |
| Feb 26, 2026 | 275.60 | 275.60 | 265.10 | 270.90 | 270.90 | 2.48% | 464 |
| Feb 25, 2026 | 265.05 | 267.00 | 257.95 | 264.35 | 264.35 | -0.26% | 2,359 |
| Feb 24, 2026 | 275.35 | 275.35 | 264.10 | 265.05 | 265.05 | -3.79% | 52 |
| Feb 23, 2026 | 270.00 | 279.95 | 263.40 | 275.50 | 275.50 | 2.04% | 368 |
| Feb 20, 2026 | 272.05 | 285.00 | 263.05 | 270.00 | 270.00 | -1.28% | 490 |
| Feb 19, 2026 | 287.80 | 288.00 | 270.25 | 273.50 | 273.50 | -0.89% | 1,123 |
| Feb 18, 2026 | 256.05 | 280.00 | 256.05 | 275.95 | 275.95 | 2.85% | 905 |
| Feb 17, 2026 | 270.05 | 279.50 | 261.10 | 268.30 | 268.30 | -1.72% | 381 |
| Feb 16, 2026 | 270.85 | 273.00 | 270.85 | 273.00 | 273.00 | 0.65% | 54 |
| Feb 13, 2026 | 287.40 | 287.40 | 268.15 | 271.25 | 271.25 | -3.73% | 2,992 |
| Feb 12, 2026 | 295.00 | 295.75 | 281.05 | 281.75 | 281.75 | -4.73% | 1,327 |
| Feb 11, 2026 | 291.00 | 295.75 | 282.70 | 295.75 | 295.75 | 4.99% | 3,130 |
| Feb 10, 2026 | 277.35 | 281.75 | 277.35 | 281.70 | 281.70 | 4.97% | 3,600 |
| Feb 9, 2026 | 268.05 | 278.50 | 268.05 | 268.35 | 268.35 | 0.11% | 822 |
| Feb 6, 2026 | 276.65 | 276.65 | 268.00 | 268.05 | 268.05 | -3.11% | 846 |
| Feb 5, 2026 | 282.50 | 282.50 | 273.80 | 276.65 | 276.65 | 2.16% | 867 |
| Feb 4, 2026 | 265.10 | 274.90 | 252.00 | 270.80 | 270.80 | 2.29% | 1,828 |
| Feb 3, 2026 | 268.75 | 278.40 | 260.05 | 264.75 | 264.75 | -1.47% | 1,367 |
| Feb 2, 2026 | 265.70 | 288.75 | 264.00 | 268.70 | 268.70 | -3.19% | 293 |
| Feb 1, 2026 | 264.70 | 277.85 | 264.70 | 277.55 | 277.55 | 4.85% | 1,238 |
| Jan 30, 2026 | 262.35 | 275.60 | 262.35 | 264.70 | 264.70 | -4.11% | 2,296 |
| Jan 29, 2026 | 277.35 | 283.90 | 270.00 | 276.05 | 276.05 | 1.53% | 2,081 |
| Jan 28, 2026 | 275.10 | 279.95 | 268.05 | 271.90 | 271.90 | 0.67% | 773 |
| Jan 27, 2026 | 264.05 | 275.00 | 264.05 | 270.10 | 270.10 | -1.71% | 1,507 |
| Jan 23, 2026 | 277.15 | 291.75 | 270.80 | 274.80 | 274.80 | -1.58% | 336 |
| Jan 22, 2026 | 282.15 | 282.15 | 272.70 | 279.20 | 279.20 | -1.05% | 347 |
| Jan 21, 2026 | 285.55 | 285.55 | 269.95 | 282.15 | 282.15 | -0.70% | 1,613 |
| Jan 20, 2026 | 291.00 | 291.00 | 284.15 | 284.15 | 284.15 | -5.00% | 1,170 |
| Jan 19, 2026 | 294.75 | 304.00 | 290.05 | 299.10 | 299.10 | 0.40% | 1,174 |
| Jan 16, 2026 | 310.00 | 325.65 | 296.20 | 297.90 | 297.90 | -4.43% | 1,542 |
| Jan 14, 2026 | 301.45 | 314.75 | 291.00 | 311.70 | 311.70 | 3.40% | 1,975 |
| Jan 13, 2026 | 310.00 | 323.85 | 296.00 | 301.45 | 301.45 | -2.76% | 1,435 |
| Jan 12, 2026 | 304.20 | 324.00 | 303.65 | 310.00 | 310.00 | -2.82% | 4,004 |
| Jan 9, 2026 | 319.40 | 326.00 | 305.05 | 319.00 | 319.00 | -0.14% | 3,965 |
| Jan 8, 2026 | 316.00 | 319.45 | 306.50 | 319.45 | 319.45 | 5.00% | 7,523 |
| Jan 7, 2026 | 299.00 | 304.95 | 291.05 | 304.25 | 304.25 | 4.75% | 3,269 |
| Jan 6, 2026 | 304.40 | 308.00 | 285.55 | 290.45 | 290.45 | -2.66% | 1,350 |
| Jan 5, 2026 | 307.80 | 307.80 | 295.00 | 298.40 | 298.40 | -3.15% | 1,425 |
| Jan 2, 2026 | 312.00 | 313.95 | 300.00 | 308.10 | 308.10 | 0.70% | 1,391 |
| Jan 1, 2026 | 306.15 | 307.00 | 291.70 | 305.95 | 305.95 | -0.07% | 2,568 |
| Dec 31, 2025 | 284.75 | 308.00 | 284.75 | 306.15 | 306.15 | 2.15% | 29,674 |
| Dec 30, 2025 | 331.20 | 331.20 | 299.70 | 299.70 | 299.70 | -4.99% | 28,061 |
| Dec 29, 2025 | 315.45 | 315.45 | 305.90 | 315.45 | 315.45 | 4.99% | 6,768 |
| Dec 26, 2025 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | 5.00% | 1,456 |
| Dec 24, 2025 | 286.00 | 286.15 | 286.00 | 286.15 | 286.15 | 4.99% | 2,918 |
| Dec 23, 2025 | 272.55 | 272.55 | 272.00 | 272.55 | 272.55 | 4.99% | 1,913 |
| Dec 22, 2025 | 259.00 | 259.60 | 243.50 | 259.60 | 259.60 | 4.99% | 3,276 |
| Dec 19, 2025 | 248.00 | 249.90 | 236.40 | 247.25 | 247.25 | 0.10% | 1,424 |
| Dec 18, 2025 | 249.35 | 249.35 | 232.50 | 247.00 | 247.00 | 1.83% | 3,042 |
| Dec 17, 2025 | 225.70 | 244.80 | 225.70 | 242.55 | 242.55 | 2.10% | 21,244 |
| Dec 16, 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | -5.00% | 2,128 |
| Dec 15, 2025 | 250.05 | 271.85 | 250.05 | 250.05 | 250.05 | -5.00% | 17,506 |
| Dec 12, 2025 | 269.05 | 275.25 | 263.20 | 263.20 | 263.20 | -5.00% | 6,690 |
| Dec 11, 2025 | 300.00 | 300.00 | 277.05 | 277.05 | 277.05 | -4.99% | 5,377 |
| Dec 10, 2025 | 291.50 | 291.60 | 281.05 | 291.60 | 291.60 | 4.99% | 9,626 |
| Dec 9, 2025 | 253.55 | 280.15 | 253.55 | 277.75 | 277.75 | 4.08% | 21,553 |
| Dec 8, 2025 | 284.00 | 284.00 | 263.00 | 266.85 | 266.85 | -3.19% | 1,692 |
| Dec 5, 2025 | 290.00 | 290.00 | 275.00 | 275.65 | 275.65 | -0.83% | 4,591 |
| Dec 4, 2025 | 281.00 | 284.45 | 268.00 | 277.95 | 277.95 | 1.78% | 4,445 |
| Dec 3, 2025 | 298.90 | 298.90 | 273.10 | 273.10 | 273.10 | -4.99% | 36,183 |
| Dec 2, 2025 | 287.45 | 317.65 | 287.45 | 287.45 | 287.45 | -4.99% | 58,767 |
| Dec 1, 2025 | 302.55 | 302.55 | 302.55 | 302.55 | 302.55 | -4.99% | 1,178 |
| Nov 28, 2025 | 318.50 | 318.50 | 318.45 | 318.45 | 318.45 | -5.00% | 3,112 |