Skip to main content
Refex Industries Limited (BOM:532884)
India flag India · Delayed Price · Currency is INR
265.70
+9.35 (3.65%)
At close: Apr 28, 2026

Refex Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026257.35272.10256.55265.70265.703.65%75,586
Apr 27, 2026252.15260.50248.65256.35256.353.62%43,856
Apr 24, 2026251.20254.00244.70247.40247.40-1.90%25,913
Apr 23, 2026258.85260.90251.25252.20252.20-3.20%24,344
Apr 22, 2026255.00261.50255.00260.55260.551.46%46,411
Apr 21, 2026250.90260.45250.10256.80256.802.72%35,633
Apr 20, 2026244.75256.00239.65250.00250.002.15%61,416
Apr 17, 2026244.45252.00242.50244.75244.750.14%46,792
Apr 16, 2026247.95247.95236.50244.40244.401.92%52,201
Apr 15, 2026237.75244.50235.35239.80239.803.81%47,045
Apr 13, 2026222.90234.35216.60231.00231.002.10%60,558
Apr 10, 2026225.35229.60224.60226.25226.252.40%14,821
Apr 9, 2026228.00228.00219.30220.95220.95-1.49%36,990
Apr 8, 2026234.75234.75219.45224.30224.305.48%60,421
Apr 7, 2026214.95216.90210.20212.65212.65-0.16%50,318
Apr 6, 2026201.70214.20198.05213.00213.004.26%77,882
Apr 2, 2026200.00205.00194.55204.30204.300.81%26,427
Apr 1, 2026194.65206.45194.65202.65202.656.94%49,290
Mar 30, 2026192.90197.45188.70189.50189.50-3.41%57,989
Mar 27, 2026206.25207.20195.80196.20196.20-4.80%67,135
Mar 25, 2026198.80217.25198.80206.10206.105.02%70,831
Mar 24, 2026194.85198.25192.60196.25196.253.73%50,340
Mar 23, 2026197.55199.30188.00189.20189.20-5.73%62,705
Mar 20, 2026201.90206.20199.20200.70200.70-0.05%23,696
Mar 19, 2026202.25207.35200.05200.80200.80-3.23%24,233
Mar 18, 2026197.15214.35197.15207.50207.505.52%116,051
Mar 17, 2026193.90198.10192.40196.65196.651.44%26,906
Mar 16, 2026197.65198.30190.00193.85193.85-2.10%396,470
Mar 13, 2026206.70208.35196.90198.00198.00-4.99%46,662
Mar 12, 2026207.10218.00203.90208.40208.40-0.76%44,411
Mar 11, 2026212.00218.40210.00210.00210.00-0.07%46,898
Mar 10, 2026211.85214.25206.55210.15210.150.55%40,581
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