Refex Industries Limited REFEX
NSE · India · Energy Minerals
INR 270.80+5.55 (+2.09%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 271.30 | +2.28% | INR 262.55 | INR 273.00 | INR 262.55 | 342.79K |
| 2026-09-30 | INR 265.25 | -2.50% | INR 272.05 | INR 279.75 | INR 264.00 | 312.70K |
| 2026-09-29 | INR 272.05 | -1.36% | INR 274.45 | INR 276.60 | INR 270.60 | 158.08K |
| 2026-09-28 | INR 275.80 | -3.50% | INR 287.90 | INR 287.90 | INR 274.10 | 197.66K |
| 2026-09-25 | INR 285.80 | +0.86% | INR 281.00 | INR 287.35 | INR 280.15 | 230.21K |
| 2026-09-24 | INR 283.35 | -1.15% | INR 285.00 | INR 287.70 | INR 282.00 | 192.39K |
| 2026-09-23 | INR 286.65 | -1.49% | INR 291.95 | INR 292.80 | INR 285.05 | 232.58K |
| 2026-09-22 | INR 291.00 | -0.75% | INR 293.20 | INR 296.90 | INR 289.05 | 525.82K |
| 2026-09-21 | INR 293.20 | +7.85% | INR 281.95 | INR 297.00 | INR 278.65 | 7.46M |
| 2026-09-18 | INR 271.85 | +0.04% | INR 270.00 | INR 277.60 | INR 269.95 | 220.19K |
| 2026-09-17 | INR 271.75 | +4.16% | INR 259.40 | INR 277.00 | INR 259.40 | 496.10K |
| 2026-09-16 | INR 260.90 | -1.86% | INR 265.55 | INR 269.95 | INR 258.10 | 260.01K |
| 2026-09-15 | INR 265.85 | -2.81% | INR 273.30 | INR 274.15 | INR 265.00 | 184.87K |
| 2026-09-14 | INR 273.55 | 0.00% | INR 273.55 | INR 273.55 | INR 273.55 | 0 |
| 2026-09-11 | INR 273.55 | +1.33% | INR 268.00 | INR 275.30 | INR 264.00 | 234.11K |
| 2026-09-10 | INR 269.95 | -1.17% | INR 274.80 | INR 275.60 | INR 268.60 | 160.58K |
| 2026-09-09 | INR 273.15 | -0.98% | INR 275.25 | INR 276.75 | INR 271.10 | 177.78K |
| 2026-09-08 | INR 275.85 | -0.47% | INR 278.00 | INR 278.80 | INR 275.00 | 155.56K |
| 2026-09-07 | INR 277.15 | -1.91% | INR 283.00 | INR 284.65 | INR 276.50 | 192.65K |
| 2026-09-04 | INR 282.55 | +1.18% | INR 279.05 | INR 288.20 | INR 279.05 | 249.21K |
| 2026-09-03 | INR 279.25 | +0.65% | INR 278.00 | INR 284.00 | INR 276.20 | 138.84K |
| 2026-09-02 | INR 277.45 | -0.05% | INR 277.00 | INR 282.45 | INR 273.00 | 212.73K |
| 2026-09-01 | INR 277.60 | -1.73% | INR 282.75 | INR 287.40 | INR 276.05 | 265.13K |
| 2026-08-31 | INR 282.50 | -1.76% | INR 285.00 | INR 289.45 | INR 280.25 | 275.02K |
| 2026-08-28 | INR 287.55 | -0.64% | INR 290.30 | INR 292.95 | INR 286.20 | 195.24K |
| 2026-08-27 | INR 289.40 | -2.51% | INR 296.00 | INR 296.15 | INR 286.50 | 347.75K |
| 2026-08-26 | INR 296.85 | +2.36% | INR 290.00 | INR 297.90 | INR 288.55 | 334.38K |
| 2026-08-25 | INR 290.00 | +1.24% | INR 292.30 | INR 299.50 | INR 285.85 | 498.67K |
| 2026-08-24 | INR 286.45 | -2.55% | INR 293.95 | INR 296.00 | INR 285.10 | 274.61K |
| 2026-08-21 | INR 293.95 | +0.12% | INR 294.95 | INR 296.30 | INR 293.05 | 133.65K |
| 2026-08-20 | INR 293.60 | -1.16% | INR 297.05 | INR 299.90 | INR 293.05 | 185.90K |
| 2026-08-19 | INR 297.05 | -0.80% | INR 302.00 | INR 302.05 | INR 296.05 | 143.10K |
| 2026-08-18 | INR 299.45 | -1.09% | INR 301.00 | INR 302.95 | INR 297.00 | 259.73K |
| 2026-08-17 | INR 302.75 | +1.85% | INR 295.75 | INR 309.40 | INR 295.75 | 571.70K |
| 2026-08-14 | INR 297.25 | +1.31% | INR 293.40 | INR 302.00 | INR 291.00 | 390.26K |
| 2026-08-13 | INR 293.40 | 0.00% | INR 293.40 | INR 296.80 | INR 290.50 | 172.45K |
| 2026-08-12 | INR 293.40 | -0.46% | INR 297.00 | INR 297.70 | INR 291.75 | 322.87K |
| 2026-08-11 | INR 294.75 | -0.66% | INR 304.00 | INR 308.80 | INR 293.40 | 429.33K |
| 2026-08-10 | INR 296.70 | +1.30% | INR 293.90 | INR 302.40 | INR 290.50 | 567.12K |
| 2026-08-07 | INR 292.90 | -1.93% | INR 297.80 | INR 299.25 | INR 290.10 | 274.87K |
| 2026-08-06 | INR 298.65 | -0.78% | INR 303.00 | INR 305.65 | INR 298.00 | 303.70K |
| 2026-08-05 | INR 301.00 | -1.75% | INR 307.95 | INR 311.40 | INR 299.00 | 421.68K |
| 2026-08-04 | INR 306.35 | -0.15% | INR 306.80 | INR 309.50 | INR 304.00 | 260.57K |
| 2026-08-03 | INR 306.80 | +1.32% | INR 309.00 | INR 311.00 | INR 304.00 | 360.54K |
| 2026-07-31 | INR 302.80 | +1.39% | INR 303.95 | INR 305.45 | INR 291.70 | 601.63K |
| 2026-07-30 | INR 298.65 | -5.18% | INR 316.80 | INR 318.90 | INR 296.55 | 1.09M |
| 2026-07-29 | INR 314.95 | -4.01% | INR 331.30 | INR 344.85 | INR 310.15 | 3.56M |
| 2026-07-28 | INR 328.10 | -1.04% | INR 334.80 | INR 334.90 | INR 326.30 | 423.81K |
| 2026-07-27 | INR 331.55 | +4.92% | INR 319.90 | INR 334.20 | INR 317.70 | 777.70K |
| 2026-07-24 | INR 316.00 | +0.69% | INR 313.50 | INR 318.95 | INR 307.00 | 429.93K |
| 2026-07-23 | INR 313.85 | +0.80% | INR 310.00 | INR 326.20 | INR 307.25 | 703.24K |
| 2026-07-22 | INR 311.35 | +1.81% | INR 306.95 | INR 313.15 | INR 302.20 | 526.85K |
| 2026-07-21 | INR 305.80 | -1.85% | INR 311.00 | INR 312.55 | INR 303.70 | 342.41K |
| 2026-07-20 | INR 311.55 | +1.55% | INR 306.80 | INR 314.30 | INR 301.00 | 472.23K |
| 2026-07-17 | INR 306.80 | -3.08% | INR 318.45 | INR 318.90 | INR 303.10 | 579.21K |
| 2026-07-16 | INR 316.55 | -1.72% | INR 325.00 | INR 327.75 | INR 315.05 | 641.18K |
| 2026-07-15 | INR 322.10 | -4.07% | INR 337.70 | INR 340.40 | INR 320.90 | 1.06M |
| 2026-07-14 | INR 335.75 | -0.80% | INR 337.00 | INR 340.00 | INR 332.00 | 424.81K |
| 2026-07-13 | INR 338.45 | -1.83% | INR 343.15 | INR 349.15 | INR 337.95 | 379.13K |
| 2026-07-10 | INR 344.75 | -1.42% | INR 353.00 | INR 353.00 | INR 341.85 | 472.43K |
| 2026-07-09 | INR 349.70 | +4.51% | INR 335.00 | INR 354.00 | INR 335.00 | 712.74K |
| 2026-07-08 | INR 334.60 | -3.57% | INR 345.00 | INR 351.00 | INR 330.00 | 668.22K |
| 2026-07-07 | INR 347.00 | -1.34% | INR 353.30 | INR 359.85 | INR 341.30 | 794.57K |
| 2026-07-06 | INR 351.70 | -1.87% | INR 358.00 | INR 358.60 | INR 350.00 | 315.06K |
| 2026-07-03 | INR 358.40 | -1.66% | INR 367.00 | INR 367.90 | INR 355.00 | 596.17K |
| 2026-07-02 | INR 364.45 | +1.99% | INR 359.95 | INR 371.40 | INR 358.35 | 1.28M |
| 2026-07-01 | INR 357.35 | +0.32% | INR 358.95 | INR 365.00 | INR 351.00 | 991.55K |
| 2026-06-30 | INR 356.20 | +0.11% | INR 360.00 | INR 365.20 | INR 354.35 | 840.75K |
| 2026-06-29 | INR 355.80 | +1.96% | INR 350.00 | INR 365.00 | INR 345.95 | 2.32M |
| 2026-06-26 | INR 348.95 | 0.00% | INR 348.95 | INR 348.95 | INR 348.95 | 0 |
| 2026-06-25 | INR 348.95 | +3.21% | INR 340.10 | INR 352.95 | INR 335.60 | 1.63M |
| 2026-06-24 | INR 338.10 | -0.25% | INR 339.00 | INR 344.70 | INR 331.10 | 615.37K |
| 2026-06-23 | INR 338.95 | -1.22% | INR 342.50 | INR 345.10 | INR 334.60 | 829.34K |
| 2026-06-22 | INR 343.15 | +1.86% | INR 343.00 | INR 350.00 | INR 340.95 | 1.52M |
| 2026-06-19 | INR 336.90 | +5.73% | INR 315.00 | INR 342.00 | INR 315.00 | 3.76M |
| 2026-06-18 | INR 318.65 | -1.22% | INR 324.20 | INR 327.50 | INR 316.95 | 446.46K |
| 2026-06-17 | INR 322.60 | +0.80% | INR 322.00 | INR 327.65 | INR 319.20 | 538.88K |
| 2026-06-16 | INR 320.05 | +1.89% | INR 314.10 | INR 329.90 | INR 313.80 | 809.19K |
| 2026-06-15 | INR 314.10 | +1.00% | INR 316.90 | INR 324.95 | INR 312.15 | 782.31K |
| 2026-06-12 | INR 311.00 | +5.05% | INR 302.00 | INR 311.90 | INR 302.00 | 612.02K |
| 2026-06-11 | INR 296.05 | -2.39% | INR 301.15 | INR 306.15 | INR 295.00 | 423.25K |
| 2026-06-10 | INR 303.30 | -1.92% | INR 309.00 | INR 315.45 | INR 302.00 | 653.08K |
| 2026-06-09 | INR 309.25 | +3.67% | INR 302.45 | INR 310.75 | INR 300.00 | 525.81K |
| 2026-06-08 | INR 298.30 | -4.54% | INR 307.00 | INR 310.95 | INR 296.05 | 712.38K |
| 2026-06-05 | INR 312.50 | -1.25% | INR 317.35 | INR 318.90 | INR 308.15 | 645.51K |
| 2026-06-04 | INR 316.45 | +0.59% | INR 314.00 | INR 323.80 | INR 312.15 | 933.43K |
| 2026-06-03 | INR 314.60 | -0.74% | INR 317.30 | INR 318.60 | INR 310.10 | 739.01K |
| 2026-06-02 | INR 316.95 | +3.01% | INR 304.10 | INR 318.90 | INR 304.10 | 1.60M |
| 2026-06-01 | INR 307.70 | -6.27% | INR 333.00 | INR 333.10 | INR 306.00 | 2.16M |
| 2026-05-29 | INR 328.30 | -0.14% | INR 331.70 | INR 336.95 | INR 322.20 | 4.20M |