Refractory Shapes Limited (NSE:REFRACTORY)
India
· Delayed Price · Currency is INR 40.50
-0.50 (-1.22%)
Apr 29, 2026, 2:48 PM IST
Refractory Shapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | - | -4.39% | 40,000 |
| Apr 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.12% | 1,000 |
| Apr 27, 2026 | 38.05 | 40.95 | 38.00 | 40.95 | 40.95 | 3.80% | 29,000 |
| Apr 24, 2026 | 40.00 | 40.00 | 39.45 | 39.45 | 39.45 | -3.90% | 2,000 |
| Apr 23, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -3.98% | 1,000 |
| Apr 22, 2026 | 42.80 | 42.80 | 40.75 | 42.75 | 42.75 | -0.12% | 26,000 |
| Apr 21, 2026 | 44.95 | 44.95 | 42.30 | 42.80 | 42.80 | -3.82% | 8,000 |
| Apr 20, 2026 | 43.75 | 46.00 | 43.70 | 44.50 | 44.50 | -3.26% | 8,000 |
| Apr 17, 2026 | 43.75 | 46.00 | 43.75 | 46.00 | 46.00 | - | 3,000 |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,000 |
| Apr 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 2,000 |
| Apr 13, 2026 | 38.00 | 45.00 | 38.00 | 45.00 | 45.00 | 6.89% | 7,000 |
| Apr 10, 2026 | 39.00 | 42.20 | 39.00 | 42.10 | 42.10 | 9.64% | 109,000 |
| Apr 9, 2026 | 36.20 | 38.90 | 36.20 | 38.40 | 38.40 | 6.08% | 12,000 |
| Apr 8, 2026 | 32.30 | 36.20 | 32.30 | 36.20 | 36.20 | 9.86% | 13,000 |
| Apr 7, 2026 | 32.15 | 32.95 | 31.45 | 32.95 | 32.95 | -0.45% | 17,000 |
| Apr 6, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 4.91% | 4,000 |
| Apr 2, 2026 | 31.50 | 31.55 | 31.45 | 31.55 | 31.55 | 4.99% | 3,000 |
| Apr 1, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4.89% | 3,000 |
| Mar 30, 2026 | 28.75 | 29.85 | 28.65 | 28.65 | 28.65 | -4.98% | 36,000 |
| Mar 27, 2026 | 33.15 | 33.15 | 30.05 | 30.15 | 30.15 | -4.59% | 68,000 |
| Mar 25, 2026 | 31.00 | 31.60 | 29.75 | 31.60 | 31.60 | 4.98% | 52,000 |
| Mar 24, 2026 | 31.70 | 31.70 | 29.55 | 30.10 | 30.10 | -3.22% | 76,000 |
| Mar 23, 2026 | 31.65 | 31.90 | 31.10 | 31.10 | 31.10 | -4.89% | 38,000 |
| Mar 20, 2026 | 31.15 | 32.70 | 31.15 | 32.70 | 32.70 | 4.98% | 62,000 |
| Mar 19, 2026 | 31.90 | 31.95 | 30.55 | 31.15 | 31.15 | -3.11% | 19,000 |
| Mar 18, 2026 | 34.00 | 34.00 | 32.05 | 32.15 | 32.15 | -4.46% | 24,000 |
| Mar 17, 2026 | 34.50 | 36.00 | 33.65 | 33.65 | 33.65 | -4.94% | 33,000 |
| Mar 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 7,000 |
| Mar 13, 2026 | 36.05 | 36.45 | 35.15 | 35.40 | 35.40 | -4.32% | 16,000 |
| Mar 12, 2026 | 37.00 | 37.80 | 36.85 | 37.00 | 37.00 | -2.12% | 10,000 |
| Mar 11, 2026 | 38.25 | 38.25 | 37.80 | 37.80 | 37.80 | 0.80% | 2,000 |
| Mar 10, 2026 | 35.00 | 37.80 | 35.00 | 37.50 | 37.50 | 4.17% | 41,000 |
| Mar 9, 2026 | 36.00 | 36.00 | 35.35 | 36.00 | 36.00 | -3.23% | 11,000 |
| Mar 6, 2026 | 36.00 | 38.70 | 36.00 | 37.20 | 37.20 | 0.81% | 14,000 |
| Mar 5, 2026 | 34.50 | 37.45 | 34.50 | 36.90 | 36.90 | 3.22% | 40,000 |
| Mar 4, 2026 | 35.35 | 37.00 | 35.30 | 35.75 | 35.75 | -3.77% | 30,000 |
| Mar 2, 2026 | 39.00 | 39.00 | 37.05 | 37.15 | 37.15 | -4.62% | 20,000 |
| Feb 27, 2026 | 40.00 | 40.00 | 38.00 | 38.95 | 38.95 | -1.52% | 26,000 |
| Feb 26, 2026 | 41.30 | 42.65 | 39.30 | 39.55 | 39.55 | -3.77% | 9,000 |
| Feb 25, 2026 | 43.20 | 43.20 | 41.05 | 41.10 | 41.10 | -4.86% | 21,000 |
| Feb 23, 2026 | 42.90 | 43.20 | 42.90 | 43.20 | 43.20 | 0.23% | 3,000 |
| Feb 20, 2026 | 44.80 | 44.80 | 42.50 | 43.10 | 43.10 | -1.49% | 7,000 |
| Feb 19, 2026 | 43.25 | 43.75 | 42.75 | 43.75 | 43.75 | -2.67% | 23,000 |
| Feb 18, 2026 | 45.10 | 46.80 | 43.20 | 44.95 | 44.95 | 0.78% | 15,000 |
| Feb 17, 2026 | 46.00 | 46.00 | 44.60 | 44.60 | 44.60 | -0.89% | 4,000 |
| Feb 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | 1,000 |
| Feb 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.15% | 1,000 |
| Feb 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 1,000 |
| Feb 11, 2026 | 48.25 | 49.20 | 48.20 | 48.20 | 48.20 | 0.42% | 3,000 |
| Feb 10, 2026 | 44.75 | 48.00 | 44.75 | 48.00 | 48.00 | 4.35% | 8,000 |
| Feb 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.33% | 9,000 |
| Feb 5, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.81% | 30,000 |
| Feb 4, 2026 | 48.00 | 48.00 | 46.50 | 47.00 | 47.00 | 5.15% | 5,000 |
| Feb 3, 2026 | 47.50 | 47.50 | 44.10 | 44.70 | 44.70 | 2.76% | 4,000 |
| Feb 2, 2026 | 42.65 | 43.50 | 42.65 | 43.50 | 43.50 | -5.64% | 4,000 |
| Jan 30, 2026 | 48.00 | 49.50 | 46.10 | 46.10 | 46.10 | 0.22% | 6,000 |
| Jan 29, 2026 | 46.90 | 46.95 | 46.00 | 46.00 | 46.00 | -1.50% | 3,000 |
| Jan 28, 2026 | 46.85 | 46.95 | 44.15 | 46.70 | 46.70 | 6.14% | 5,000 |
| Jan 27, 2026 | 46.25 | 46.25 | 43.95 | 44.00 | 44.00 | -6.98% | 13,000 |
| Jan 23, 2026 | 48.65 | 49.50 | 46.55 | 47.30 | 47.30 | -2.77% | 8,000 |
| Jan 22, 2026 | 54.00 | 54.00 | 47.00 | 48.65 | 48.65 | -3.57% | 19,000 |
| Jan 19, 2026 | 45.00 | 50.45 | 45.00 | 50.45 | 50.45 | 9.67% | 15,000 |
| Jan 16, 2026 | 47.10 | 48.00 | 46.00 | 46.00 | 46.00 | -2.34% | 4,000 |
| Jan 14, 2026 | 46.55 | 47.10 | 45.10 | 47.10 | 47.10 | -3.88% | 9,000 |
| Jan 13, 2026 | 47.55 | 49.00 | 47.55 | 49.00 | 49.00 | 3.05% | 3,000 |
| Jan 12, 2026 | 51.00 | 51.00 | 47.30 | 47.55 | 47.55 | -6.76% | 9,000 |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.26% | 1,000 |
| Jan 7, 2026 | 51.80 | 52.50 | 51.55 | 51.65 | 51.65 | -6.09% | 10,000 |
| Jan 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,000 |
| Jan 2, 2026 | 51.70 | 59.00 | 51.70 | 56.00 | 56.00 | 1.63% | 27,000 |
| Jan 1, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 1,000 |
| Dec 30, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 1,000 |
| Dec 26, 2025 | 57.60 | 59.80 | 57.60 | 58.00 | 58.00 | -3.33% | 13,000 |
| Dec 24, 2025 | 60.00 | 60.00 | 57.60 | 60.00 | 60.00 | - | 112,000 |
| Dec 23, 2025 | 59.00 | 61.20 | 55.15 | 60.00 | 60.00 | 1.69% | 112,000 |
| Dec 19, 2025 | 57.80 | 59.00 | 57.75 | 59.00 | 59.00 | 2.70% | 8,000 |
| Dec 18, 2025 | 59.40 | 59.40 | 57.00 | 57.45 | 57.45 | -1.63% | 5,000 |
| Dec 17, 2025 | 56.00 | 58.40 | 55.25 | 58.40 | 58.40 | 5.99% | 4,000 |
| Dec 16, 2025 | 52.00 | 55.70 | 51.50 | 55.10 | 55.10 | 8.79% | 17,000 |
| Dec 15, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -6.38% | 1,000 |
| Dec 12, 2025 | 50.00 | 54.10 | 50.00 | 54.10 | 54.10 | 9.96% | 22,000 |
| Dec 11, 2025 | 48.95 | 50.00 | 48.90 | 49.20 | 49.20 | -8.04% | 4,000 |
| Dec 10, 2025 | 50.50 | 53.50 | 48.20 | 53.50 | 53.50 | 3.98% | 23,000 |
| Dec 9, 2025 | 52.00 | 52.00 | 51.00 | 51.45 | 51.45 | -1.06% | 10,000 |
| Dec 8, 2025 | 53.80 | 53.80 | 52.00 | 52.00 | 52.00 | -3.35% | 8,000 |
| Dec 5, 2025 | 54.00 | 54.10 | 50.00 | 53.80 | 53.80 | -1.19% | 26,000 |
| Dec 4, 2025 | 54.00 | 54.45 | 51.05 | 54.45 | 54.45 | 2.74% | 6,000 |
| Dec 3, 2025 | 55.10 | 55.10 | 50.10 | 53.00 | 53.00 | 0.95% | 56,000 |
| Dec 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | 2,000 |
| Dec 1, 2025 | 47.70 | 50.00 | 47.70 | 50.00 | 50.00 | 4.93% | 20,000 |
| Nov 28, 2025 | 45.50 | 47.65 | 44.00 | 47.65 | 47.65 | 4.61% | 20,000 |
| Nov 27, 2025 | 47.25 | 47.25 | 45.45 | 45.55 | 45.55 | -4.81% | 14,000 |
| Nov 26, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 1,000 |
| Nov 25, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -4.30% | 1,000 |
| Nov 24, 2025 | 51.85 | 51.85 | 50.00 | 50.00 | 50.00 | -3.75% | 5,000 |
| Nov 21, 2025 | 54.00 | 54.00 | 51.05 | 51.95 | 51.95 | -3.08% | 19,000 |
| Nov 20, 2025 | 50.25 | 53.65 | 50.25 | 53.60 | 53.60 | 4.89% | 16,000 |
| Nov 19, 2025 | 51.10 | 51.40 | 51.10 | 51.10 | 51.10 | -4.93% | 56,000 |
| Nov 18, 2025 | 53.85 | 53.85 | 53.75 | 53.75 | 53.75 | -4.95% | 10,000 |