Refractory Shapes Ltd. REFRACTORY
NSE · India · Non-Energy Minerals
INR 203.15-10.65 (-4.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 38.65 | -4.92% | INR 40.05 | INR 40.05 | INR 38.65 | 12.00K |
| 2026-09-30 | INR 40.65 | -0.37% | INR 40.25 | INR 42.45 | INR 38.85 | 7.00K |
| 2026-09-29 | INR 40.80 | +4.88% | INR 38.50 | INR 40.80 | INR 37.00 | 39.00K |
| 2026-09-28 | INR 38.90 | +2.64% | INR 39.75 | INR 39.75 | INR 37.00 | 24.00K |
| 2026-09-25 | INR 37.90 | -1.17% | INR 40.25 | INR 40.25 | INR 36.45 | 40.00K |
| 2026-09-24 | INR 38.35 | +4.92% | INR 38.00 | INR 38.35 | INR 38.00 | 8.00K |
| 2026-09-23 | INR 36.55 | +4.88% | INR 36.55 | INR 36.55 | INR 36.55 | 37.00K |
| 2026-09-22 | INR 34.85 | +4.97% | INR 34.85 | INR 34.85 | INR 34.85 | 3.00K |
| 2026-09-21 | INR 33.20 | +4.90% | INR 33.20 | INR 33.20 | INR 33.00 | 28.00K |
| 2026-09-18 | INR 31.65 | +4.80% | INR 31.70 | INR 31.70 | INR 31.00 | 66.00K |
| 2026-09-17 | INR 30.20 | +4.86% | INR 30.20 | INR 30.20 | INR 30.20 | 7.00K |
| 2026-09-16 | INR 28.80 | +4.92% | INR 28.80 | INR 28.80 | INR 28.80 | 5.00K |
| 2026-09-15 | INR 27.45 | +4.97% | INR 26.20 | INR 27.45 | INR 26.20 | 7.00K |
| 2026-09-11 | INR 26.15 | +4.81% | INR 25.95 | INR 26.15 | INR 25.95 | 14.00K |
| 2026-09-10 | INR 24.95 | +4.61% | INR 24.00 | INR 24.95 | INR 24.00 | 28.00K |
| 2026-09-09 | INR 23.85 | -1.04% | INR 23.50 | INR 24.05 | INR 23.50 | 12.00K |
| 2026-09-08 | INR 24.10 | -1.03% | INR 23.80 | INR 24.35 | INR 23.15 | 40.00K |
| 2026-09-07 | INR 24.35 | -3.56% | INR 25.00 | INR 25.00 | INR 24.05 | 25.00K |
| 2026-09-04 | INR 25.25 | -0.98% | INR 24.65 | INR 25.35 | INR 24.25 | 45.00K |
| 2026-09-03 | INR 25.50 | -3.77% | INR 25.50 | INR 25.50 | INR 25.50 | 1.00K |
| 2026-09-02 | INR 26.50 | -4.85% | INR 26.60 | INR 27.60 | INR 26.50 | 10.00K |
| 2026-09-01 | INR 27.85 | -1.59% | INR 26.95 | INR 27.85 | INR 26.90 | 4.00K |
| 2026-08-31 | INR 28.30 | +4.81% | INR 28.35 | INR 28.35 | INR 28.30 | 2.00K |
| 2026-08-28 | INR 27.00 | -1.64% | INR 27.35 | INR 28.60 | INR 26.30 | 7.00K |
| 2026-08-27 | INR 27.45 | -4.52% | INR 28.75 | INR 28.75 | INR 27.40 | 3.00K |
| 2026-08-26 | INR 28.75 | +4.93% | INR 28.75 | INR 28.75 | INR 28.75 | 6.00K |
| 2026-08-25 | INR 27.40 | +4.98% | INR 27.40 | INR 27.40 | INR 27.35 | 4.00K |
| 2026-08-24 | INR 26.10 | -4.57% | INR 28.70 | INR 28.70 | INR 26.10 | 3.00K |
| 2026-08-21 | INR 27.35 | +4.79% | INR 26.95 | INR 27.40 | INR 25.30 | 18.00K |
| 2026-08-20 | INR 26.10 | 0.00% | INR 26.10 | INR 26.10 | INR 26.10 | 0 |
| 2026-08-19 | INR 26.10 | +4.61% | INR 25.95 | INR 26.15 | INR 25.00 | 10.00K |
| 2026-08-18 | INR 24.95 | +0.60% | INR 25.80 | INR 25.80 | INR 24.25 | 7.00K |
| 2026-08-17 | INR 24.80 | -0.80% | INR 24.80 | INR 24.80 | INR 24.80 | 2.00K |
| 2026-08-14 | INR 25.00 | 0.00% | INR 25.60 | INR 25.60 | INR 25.00 | 2.00K |
| 2026-08-13 | INR 25.00 | -0.99% | INR 25.30 | INR 25.30 | INR 25.00 | 6.00K |
| 2026-08-12 | INR 25.25 | -4.90% | INR 25.30 | INR 25.30 | INR 25.25 | 15.00K |
| 2026-08-11 | INR 26.55 | 0.00% | INR 26.55 | INR 26.55 | INR 26.55 | 0 |
| 2026-08-10 | INR 26.55 | +4.94% | INR 26.40 | INR 26.55 | INR 26.40 | 8.00K |
| 2026-08-07 | INR 25.30 | -3.07% | INR 27.00 | INR 27.00 | INR 25.30 | 15.00K |
| 2026-08-06 | INR 26.10 | +1.36% | INR 26.10 | INR 26.10 | INR 26.10 | 1.00K |
| 2026-08-05 | INR 25.75 | -2.83% | INR 26.50 | INR 26.50 | INR 25.75 | 4.00K |
| 2026-08-04 | INR 26.50 | +1.92% | INR 26.50 | INR 26.50 | INR 26.50 | 2.00K |
| 2026-08-03 | INR 26.00 | -1.89% | INR 25.75 | INR 26.00 | INR 25.75 | 2.00K |
| 2026-07-31 | INR 26.50 | 0.00% | INR 26.50 | INR 26.50 | INR 26.50 | 0 |
| 2026-07-30 | INR 26.50 | 0.00% | INR 26.45 | INR 26.50 | INR 26.45 | 4.00K |
| 2026-07-29 | INR 26.50 | 0.00% | INR 26.50 | INR 26.50 | INR 26.50 | 0 |
| 2026-07-28 | INR 26.50 | +2.32% | INR 26.95 | INR 26.95 | INR 24.85 | 14.00K |
| 2026-07-27 | INR 25.90 | -3.72% | INR 26.15 | INR 26.25 | INR 25.60 | 11.00K |
| 2026-07-24 | INR 26.90 | 0.00% | INR 26.90 | INR 26.90 | INR 26.90 | 0 |
| 2026-07-23 | INR 26.90 | -4.27% | INR 27.25 | INR 27.75 | INR 26.70 | 19.00K |
| 2026-07-22 | INR 28.10 | 0.00% | INR 28.10 | INR 28.10 | INR 28.10 | 2.00K |
| 2026-07-21 | INR 28.10 | +4.66% | INR 27.85 | INR 28.15 | INR 27.75 | 6.00K |
| 2026-07-20 | INR 26.85 | -1.47% | INR 26.50 | INR 28.60 | INR 25.90 | 20.00K |
| 2026-07-17 | INR 27.25 | -4.89% | INR 27.80 | INR 27.80 | INR 27.25 | 4.00K |
| 2026-07-16 | INR 28.65 | +4.75% | INR 28.10 | INR 28.70 | INR 28.00 | 15.00K |
| 2026-07-15 | INR 27.35 | +4.99% | INR 27.00 | INR 27.35 | INR 26.50 | 13.00K |
| 2026-07-14 | INR 26.05 | 0.00% | INR 25.55 | INR 26.05 | INR 25.25 | 27.00K |
| 2026-07-13 | INR 26.05 | -3.87% | INR 27.90 | INR 27.90 | INR 25.80 | 22.00K |
| 2026-07-10 | INR 27.10 | -4.24% | INR 28.05 | INR 28.35 | INR 26.90 | 15.00K |
| 2026-07-09 | INR 28.30 | +2.54% | INR 28.70 | INR 28.70 | INR 28.30 | 3.00K |
| 2026-07-08 | INR 27.60 | -0.36% | INR 28.00 | INR 28.00 | INR 27.60 | 6.00K |
| 2026-07-07 | INR 27.70 | -4.48% | INR 29.00 | INR 29.00 | INR 27.55 | 19.00K |
| 2026-07-06 | INR 29.00 | 0.00% | INR 30.00 | INR 30.00 | INR 29.00 | 4.00K |
| 2026-07-03 | INR 29.00 | -4.29% | INR 30.35 | INR 30.35 | INR 29.00 | 5.00K |
| 2026-07-02 | INR 30.30 | -0.66% | INR 30.15 | INR 30.30 | INR 29.45 | 7.00K |
| 2026-07-01 | INR 30.50 | -1.61% | INR 31.00 | INR 31.00 | INR 30.50 | 6.00K |
| 2026-06-30 | INR 31.00 | +1.47% | INR 31.00 | INR 31.00 | INR 31.00 | 4.00K |
| 2026-06-29 | INR 30.55 | 0.00% | INR 30.55 | INR 30.55 | INR 30.55 | 0 |
| 2026-06-26 | INR 30.55 | 0.00% | INR 30.55 | INR 30.55 | INR 30.55 | 0 |
| 2026-06-25 | INR 30.55 | -4.38% | INR 31.00 | INR 31.50 | INR 30.55 | 4.00K |
| 2026-06-24 | INR 31.95 | -0.16% | INR 32.00 | INR 32.00 | INR 30.50 | 10.00K |
| 2026-06-23 | INR 32.00 | +3.23% | INR 32.55 | INR 32.55 | INR 32.00 | 3.00K |
| 2026-06-22 | INR 31.00 | -3.13% | INR 31.00 | INR 31.00 | INR 31.00 | 1.00K |
| 2026-06-19 | INR 32.00 | 0.00% | INR 32.00 | INR 32.00 | INR 32.00 | 0 |
| 2026-06-18 | INR 32.00 | 0.00% | INR 32.00 | INR 32.00 | INR 32.00 | 0 |
| 2026-06-17 | INR 32.00 | -1.69% | INR 32.00 | INR 32.00 | INR 32.00 | 1.00K |
| 2026-06-16 | INR 32.55 | 0.00% | INR 32.55 | INR 32.55 | INR 32.55 | 0 |
| 2026-06-15 | INR 32.55 | +5.00% | INR 32.55 | INR 32.55 | INR 32.50 | 3.00K |
| 2026-06-12 | INR 31.00 | 0.00% | INR 32.55 | INR 32.55 | INR 31.00 | 7.00K |
| 2026-06-11 | INR 31.00 | -3.13% | INR 31.00 | INR 31.00 | INR 31.00 | 1.00K |
| 2026-06-10 | INR 32.00 | 0.00% | INR 32.00 | INR 32.00 | INR 32.00 | 1.00K |
| 2026-06-09 | INR 32.00 | 0.00% | INR 32.00 | INR 32.00 | INR 32.00 | 1.00K |
| 2026-06-08 | INR 32.00 | -1.54% | INR 32.50 | INR 32.50 | INR 32.00 | 5.00K |
| 2026-06-05 | INR 32.50 | +1.88% | INR 31.00 | INR 33.25 | INR 30.35 | 13.00K |
| 2026-06-04 | INR 31.90 | -2.89% | INR 31.90 | INR 31.90 | INR 31.90 | 1.00K |
| 2026-06-03 | INR 32.85 | +4.95% | INR 32.80 | INR 32.85 | INR 32.80 | 11.00K |
| 2026-06-02 | INR 31.30 | +2.96% | INR 28.90 | INR 31.35 | INR 28.90 | 30.00K |
| 2026-06-01 | INR 30.40 | -4.85% | INR 30.40 | INR 30.50 | INR 30.40 | 31.00K |
| 2026-05-29 | INR 31.95 | -4.91% | INR 31.95 | INR 31.95 | INR 31.95 | 4.00K |
| 2026-05-28 | INR 33.60 | 0.00% | INR 33.60 | INR 33.60 | INR 33.60 | 0 |