Skip to main content
Refex Industries Limited (BOM:532884)
India flag India · Delayed Price · Currency is INR
209.00
-8.80 (-4.04%)
At close: Mar 9, 2026

Refex Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026212.95213.40207.85209.00209.00-4.04%23,509
Mar 6, 2026214.35223.40212.25217.80217.801.59%26,400
Mar 5, 2026203.25216.20201.05214.40214.405.75%81,510
Mar 4, 2026210.60210.90202.00202.75202.75-5.50%36,077
Mar 2, 2026210.95216.20207.90214.55214.55-2.92%53,843
Feb 27, 2026227.05227.10219.00221.00221.00-2.66%30,588
Feb 26, 2026230.00230.10222.50227.05227.05-0.98%50,618
Feb 25, 2026236.60236.60226.60229.30229.30-2.78%17,736
Feb 24, 2026237.65238.00232.05235.85235.85-1.05%8,181
Feb 23, 2026240.30243.55235.10238.35238.35-0.63%22,464
Feb 20, 2026240.45245.25238.00239.85239.85-1.40%19,859
Feb 19, 2026243.35264.00239.85243.25243.25-0.21%129,564
Feb 18, 2026237.05246.00236.75243.75243.753.04%19,998
Feb 17, 2026234.10241.45231.90236.55236.551.39%14,231
Feb 16, 2026231.00237.20225.70233.30233.300.13%13,362
Feb 13, 2026239.90242.40230.25233.00233.00-3.88%36,402
Feb 12, 2026246.15248.55241.25242.40242.40-2.40%14,237
Feb 11, 2026253.55253.55243.70248.35248.35-1.62%31,109
Feb 10, 2026240.25256.80240.25252.45252.455.36%72,917
Feb 9, 2026228.30241.75228.30239.60239.605.39%27,447
Feb 6, 2026232.05233.90225.65227.35227.35-2.32%16,490
Feb 5, 2026237.40238.00230.15232.75232.75-1.90%11,053
Feb 4, 2026226.95243.55226.95237.25237.253.85%59,931
Feb 3, 2026229.95234.55222.10228.45228.453.79%31,791
Feb 2, 2026219.00220.70209.80220.10220.10-0.07%39,676
Feb 1, 2026220.70228.15217.05220.25220.25-2.20%14,817
Jan 30, 2026224.30227.40219.90225.20225.200.42%15,568
Jan 29, 2026232.20233.00220.25224.25224.25-2.96%36,628
Jan 28, 2026219.50235.80219.00231.10231.105.98%99,156
Jan 27, 2026222.75226.70214.60218.05218.05-2.13%165,518
Jan 23, 2026235.90235.90220.50222.80222.80-4.66%26,620
Jan 22, 2026236.05242.00232.25233.70233.700.67%81,065
Jan 21, 2026242.85244.90228.85232.15232.15-4.93%87,907
Jan 20, 2026251.70251.70240.00244.20244.20-3.80%65,488
Jan 19, 2026241.65260.70236.75253.85253.856.08%232,470
Jan 16, 2026235.55242.70234.35239.30239.301.06%39,686
Jan 14, 2026241.80241.80235.60236.80236.80-2.05%25,142
Jan 13, 2026238.20248.00236.70241.75241.753.38%128,212
Jan 12, 2026237.65238.00227.30233.85233.85-1.04%68,939
Jan 9, 2026243.05243.65235.05236.30236.30-1.99%44,058
Jan 8, 2026253.00257.70240.00241.10241.10-3.37%87,331
Jan 7, 2026257.50257.50248.00249.50249.50-3.09%47,861
Jan 6, 2026259.10259.60254.05257.45257.45-0.98%42,656
Jan 5, 2026261.75262.00257.35260.00260.00-0.80%46,022
Jan 2, 2026262.05264.65259.80262.10262.100.25%39,204
Jan 1, 2026260.00267.25255.00261.45261.450.54%80,875
Dec 31, 2025252.60279.85252.10260.05260.053.73%694,698
Dec 30, 2025254.85256.85249.40250.70250.70-1.84%31,833
Dec 29, 2025263.15263.15254.00255.40255.40-2.95%55,005
Dec 26, 2025265.15269.90262.00263.15263.15-2.05%66,010
Dec 24, 2025270.85271.30266.15268.65268.65-1.10%62,306
Dec 23, 2025280.00280.00270.10271.65271.65-2.63%73,036
Dec 22, 2025283.90286.15275.35279.00279.001.03%94,021
Dec 19, 2025282.00282.00275.00276.15276.150.27%150,989
Dec 18, 2025285.35302.00272.00275.40275.40-1.64%799,426
Dec 17, 2025301.25306.35271.55280.00280.00-8.29%541,286
Dec 16, 2025305.90317.70292.75305.30305.301.85%1,818,472
Dec 15, 2025212.00303.30212.00299.75299.7517.85%4,129,478
Dec 12, 2025293.90296.80254.35254.35254.35-19.99%798,517
Dec 11, 2025323.55323.55314.60317.90317.90-2.08%25,280
Dec 10, 2025331.55331.55322.20324.65324.65-0.92%12,325
Dec 9, 2025316.40328.75313.20327.65327.653.57%15,539
Dec 8, 2025330.95331.50314.15316.35316.35-4.56%30,321
Dec 5, 2025329.35336.00328.85331.45331.45-1.40%22,056
Dec 4, 2025327.70341.75327.70336.15336.150.66%25,301
Dec 3, 2025340.05340.05328.85333.95333.95-1.69%23,952
Dec 2, 2025334.85344.20326.80339.70339.700.86%44,226
Dec 1, 2025344.00346.50334.85336.80336.80-2.86%170,659
Nov 28, 2025335.50363.60334.45346.70346.708.23%3,057,666
Nov 27, 2025327.60327.60318.85320.35320.35-1.70%9,839
Nov 26, 2025321.05332.20320.25325.90325.901.56%20,570
Nov 25, 2025322.60327.55318.45320.90320.90-1.09%13,300
Nov 24, 2025325.20329.55315.25324.45324.45-0.23%25,213
Nov 21, 2025339.00339.00323.85325.20325.20-4.21%18,632
Nov 20, 2025345.55346.00338.70339.50339.50-1.11%11,172
Nov 19, 2025344.90345.35341.25343.30343.30-0.48%7,746
Nov 18, 2025353.50353.50343.35344.95344.95-1.56%9,255
Nov 17, 2025353.05356.20349.00350.40350.40-0.95%10,389
Nov 14, 2025359.00359.00350.25353.75353.750.55%13,359
Nov 13, 2025359.05359.05351.00351.80351.80-2.05%19,416
Nov 12, 2025356.05361.75354.70359.15359.150.87%7,930
Nov 11, 2025358.75360.80353.55356.05356.05-0.97%15,209
Nov 10, 2025358.60362.00353.50359.55359.550.93%11,628
Nov 7, 2025364.05365.25354.65356.25356.25-3.42%22,006
Nov 6, 2025377.55382.05360.05368.85368.85-1.57%59,154
Nov 4, 2025376.25376.90365.00374.75374.750.20%23,419
Nov 3, 2025369.45376.00363.30374.00374.001.80%31,013
Oct 31, 2025367.35373.00363.40367.40367.400.60%38,805
Oct 30, 2025360.00369.95356.25365.20365.203.00%31,275
Oct 29, 2025351.65356.65351.65354.55354.55-0.30%12,215
Oct 28, 2025363.25363.25354.00355.60355.60-1.13%12,505
Oct 27, 2025364.50364.50356.80359.65359.65-1.00%20,822
Oct 24, 2025355.55377.30348.00363.30363.303.58%60,543
Oct 23, 2025356.70358.00347.65350.75350.75-1.34%9,167
Oct 21, 2025354.25358.75354.25355.50355.501.21%5,935
Oct 20, 2025347.25357.50344.55351.25351.251.34%17,206
Oct 17, 2025354.90354.90343.75346.60346.60-1.72%35,507
Oct 16, 2025356.15357.75350.95352.65352.65-0.54%12,747
Oct 15, 2025358.00358.75352.65354.55354.55-2.02%10,845
Oct 14, 2025357.55366.85357.00361.85361.851.17%29,342