Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Refex Industries Limited (REFEX.BO)

Compare
401.60
-14.35
(-3.45%)
At close: April 4 at 3:29:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025410.55413.10396.25401.60401.6012,739
Apr 3, 2025404.35423.55402.00415.95415.9515,946
Apr 2, 2025394.00409.70382.00409.20409.2028,537
Apr 1, 2025378.10396.60377.65390.20390.2031,125
Mar 28, 2025390.40390.40375.20377.75377.7523,583
Mar 27, 2025374.00391.95363.20384.05384.0592,531
Mar 26, 2025373.25385.00370.15373.95373.9554,259
Mar 25, 2025407.00409.20377.15377.20377.2088,565
Mar 24, 2025385.10397.00385.10397.00397.0075,658
Mar 21, 2025373.25389.00368.50378.10378.1037,116
Mar 20, 2025372.05381.00371.00373.05373.0532,378
Mar 19, 2025379.00379.00365.00371.30371.3033,284
Mar 18, 2025370.85374.90358.00368.80368.8027,677
Mar 17, 2025381.95389.50362.60365.45365.4515,087
Mar 13, 2025401.00406.50381.65381.65381.6517,583
Mar 12, 2025402.35408.90400.00401.70401.7015,990
Mar 11, 2025406.00412.60398.95400.05400.0518,944
Mar 10, 2025415.30431.25408.05412.50412.5016,594
Mar 7, 2025410.05425.80405.00423.60423.6050,913
Mar 6, 2025409.95415.25395.55405.55405.5530,908
Mar 5, 2025388.40400.75385.95400.75400.7527,541
Mar 4, 2025372.10396.75370.00381.70381.7016,500
Mar 3, 2025390.70393.90371.55378.95378.95108,538
Feb 28, 2025387.00397.90370.10390.70390.7030,301
Feb 27, 2025410.00411.95387.10388.90388.9016,851
Feb 25, 2025404.05424.50403.00406.50406.507,128
Feb 24, 2025414.75426.85401.00412.95412.9515,267
Feb 21, 2025429.00429.15415.35420.35420.35126,896
Feb 20, 2025390.05408.75388.10408.75408.7536,049
Feb 19, 2025379.85398.20370.10389.30389.3020,987
Feb 18, 2025364.15385.00354.75379.25379.2561,253
Feb 17, 2025382.05387.00373.25373.25373.2551,687
Feb 14, 2025400.55413.00387.25392.85392.8510,563
Feb 13, 2025419.65420.00402.50407.60407.6011,670
Feb 12, 2025383.05423.35383.05419.85419.8543,582
Feb 11, 2025424.00426.90403.20403.20403.2026,595
Feb 10, 2025443.95443.95421.30424.40424.4021,828
Feb 7, 2025457.75457.75440.00443.45443.456,029
Feb 6, 2025446.05459.00446.05451.95451.956,633
Feb 5, 2025463.45463.45449.00452.70452.7017,226
Feb 4, 2025459.95460.00453.55454.45454.4513,545
Feb 3, 2025455.00471.55450.00453.50453.508,293
Feb 1, 2025472.00482.80461.00461.65461.654,412
Jan 31, 2025467.90472.50462.55468.30468.306,265
Jan 30, 2025474.00476.00452.10462.60462.6025,984
Jan 29, 2025463.10471.95455.05465.00465.0020,746
Jan 28, 2025478.50478.50451.85463.10463.1048,904
Jan 27, 2025442.65483.50437.50475.60475.6028,189
Jan 24, 2025467.35489.00454.05460.50460.5011,515
Jan 23, 2025437.30469.25437.30467.35467.358,895
Jan 22, 2025458.95458.95436.00446.95446.9540,205
Jan 21, 2025460.00464.00453.05456.95456.9510,941
Jan 20, 2025461.00484.05460.00461.70461.7021,402
Jan 17, 2025479.70496.10477.60483.70483.7020,653
Jan 16, 2025493.10493.10474.65476.05476.0523,518
Jan 15, 2025476.00480.00466.85469.65469.654,488
Jan 14, 2025472.95482.10460.10474.65474.6551,041
Jan 13, 2025473.10477.20458.70459.15459.1518,543
Jan 10, 2025495.05502.25475.90482.80482.8043,543
Jan 9, 2025500.05525.60493.40500.90500.9026,580
Jan 8, 2025491.95512.45485.10500.75500.7526,474
Jan 7, 2025465.00488.05460.05488.05488.0551,126
Jan 6, 2025487.00498.05462.10464.85464.8537,415
Jan 3, 2025499.90507.00484.00486.40486.409,107
Jan 2, 2025481.15496.00481.15490.45490.4519,837
Jan 1, 2025479.00488.70471.00486.20486.2019,589
Dec 31, 2024489.40489.40471.00481.65481.6529,096
Dec 30, 2024498.00498.00481.00482.75482.754,736
Dec 27, 2024499.95506.45486.20489.65489.6526,206
Dec 26, 2024499.90509.00490.10498.60498.608,637
Dec 24, 2024475.05506.05475.05494.70494.7019,040
Dec 23, 2024496.90504.00482.30489.75489.7510,007
Dec 20, 2024496.30510.00483.30487.85487.8527,455
Dec 19, 2024495.00519.95482.30503.45503.4510,013
Dec 18, 2024524.00524.00501.00503.65503.658,996
Dec 17, 2024515.10524.95515.00516.35516.3515,309
Dec 16, 2024514.00534.00514.00522.10522.1026,965
Dec 13, 2024520.00528.90510.00522.20522.2026,650
Dec 12, 2024538.00547.00521.45526.15526.158,775
Dec 11, 2024540.50549.00530.05536.50536.5022,496
Dec 10, 2024550.80550.80536.00547.15547.1530,223
Dec 9, 2024564.95564.95535.00546.10546.1011,081
Dec 6, 2024537.95555.00527.20550.10550.1039,895
Dec 5, 2024520.30548.00520.30539.75539.7546,046
Dec 4, 2024565.00565.00537.85547.65547.6583,984
Dec 3, 2024563.00574.70536.00566.15566.15159,732
Dec 2, 2024518.00547.35518.00547.35547.3592,609
Nov 29, 2024495.00521.30491.20521.30521.30103,131
Nov 28, 2024467.25497.25467.25496.50496.5054,077
Nov 27, 2024476.90478.00460.00473.60473.6013,187
Nov 26, 2024471.00479.00466.60470.55470.5513,048
Nov 25, 2024462.05478.50462.05470.70470.7028,704
Nov 22, 2024479.95485.00466.55471.60471.6018,279
Nov 21, 2024472.35484.70460.00469.55469.5515,094
Nov 19, 2024499.50499.50479.35481.70481.7044,585
Nov 18, 2024490.10509.50480.10491.25491.2529,510
Nov 14, 2024489.95505.50480.00497.70497.7010,835
Nov 13, 2024508.00511.00483.50484.95484.9526,546
Nov 12, 2024511.50530.00505.10508.90508.9029,795
Nov 11, 2024508.00535.00504.00513.40513.4051,933
Nov 8, 2024529.25537.70507.00525.40525.4026,824
Nov 7, 2024512.00527.70500.00518.60518.6041,316
Nov 6, 2024473.35502.60473.35502.60502.6022,659
Nov 4, 2024504.00504.00471.55483.30483.3018,618
Nov 1, 2024480.55498.00480.55491.20491.2017,207
Oct 31, 2024480.00497.90476.00487.80487.8034,433
Oct 29, 2024474.95485.00464.95472.25472.258,183
Oct 28, 2024449.00479.00441.05469.30469.3023,661
Oct 25, 2024473.00490.00453.05459.05459.0537,866
Oct 24, 2024472.80482.30468.00473.05473.0548,760
Oct 23, 2024485.85486.90466.00477.80477.8038,575
Oct 22, 2024502.00507.00481.50485.85485.8514,196
Oct 21, 2024482.20506.30482.20496.20496.2028,548
Oct 18, 2024475.00487.00468.00482.20482.2049,648
Oct 17, 2024488.65495.00475.20487.25487.2526,301
Oct 16, 2024493.15496.00483.30488.65488.6531,662
Oct 15, 2024497.45499.00489.95493.35493.3544,492
Oct 14, 2024490.00500.00471.00487.70487.7079,257
Oct 11, 2024499.00505.00490.00494.35494.3518,032
Oct 10, 2024501.00518.75479.75497.20497.2047,006
Oct 9, 2024519.05520.00501.00505.00505.0072,276
Oct 8, 2024490.85534.55490.85520.50520.50140,792
Oct 7, 2024553.00561.00516.65516.65516.6594,799
Oct 4, 2024551.95564.00537.80543.80543.8077,844
Oct 3, 2024525.00565.00516.30539.25539.25110,035
Oct 1, 2024550.95569.95541.00543.35543.3586,727
Sep 30, 2024581.30600.00555.00562.60562.60266,719
Sep 27, 2024538.60580.00521.55573.60573.60564,232
Sep 26, 2024504.00541.20500.90531.60531.60283,955
Sep 25, 2024480.50496.15476.05491.05491.05121,475
Sep 24, 2024480.75491.30457.35471.85471.85264,468
Sep 23, 2024428.05481.95428.05475.00475.00222,288
Sep 20, 2024433.90446.60415.00419.65419.65194,502
Sep 19, 2024471.30479.05434.35438.85438.85193,783
Sep 18, 2024484.20484.20433.55460.05460.05122,570
Sep 17, 2024486.55505.00475.00477.70477.70167,894
Sep 16, 2024495.15501.75452.50487.50487.50219,733
Sep 13, 2024434.10470.35430.65470.35470.35238,488
Sep 12, 2024427.80436.45416.35427.60427.60148,005
Sep 11, 2024403.90431.65400.00423.55423.55245,100
Sep 10, 2024401.95411.85397.00399.90399.90111,012
Sep 9, 2024410.60413.85389.45394.90394.90220,607
Sep 6, 2024399.05419.50395.90410.05410.05225,919
Sep 5, 2024382.05415.40382.05396.55396.55384,575
Sep 4, 2024318.45395.25318.45380.65380.65993,528
Sep 3, 2024323.40334.70321.00329.40329.4092,983
Sep 2, 2024312.15323.75310.50321.25321.25168,100
Aug 30, 2024300.15313.95300.15310.10310.1030,402
Aug 29, 2024316.55316.55302.55304.70304.7039,008
Aug 28, 2024317.05323.15308.40310.45310.4577,553
Aug 26, 2024304.50305.95296.55298.95298.9588,534
Aug 23, 2024296.35310.75291.35300.95300.95180,387
Aug 22, 2024305.00307.15295.30298.90298.90172,954
Aug 21, 2024272.90312.60272.90299.50299.50278,273
Aug 20, 2024278.00278.00268.30272.85272.8558,735
Aug 19, 2024272.05278.95270.00274.80274.8043,727
Aug 16, 2024273.00275.95266.00270.60270.6081,832
Aug 14, 2024276.00276.00260.25267.10267.1055,735
Aug 13, 2024282.25284.50269.85271.75271.75103,710
Aug 12, 2024270.35287.50268.00281.70281.70169,084
Aug 9, 2024291.35294.05274.05275.65275.65132,950
Aug 8, 2024285.75295.95282.35287.65287.65153,133
Aug 7, 2024260.05290.50256.15284.75284.75193,407
Aug 6, 2024248.45268.85248.45253.35253.3590,586
Aug 5, 2024245.55258.45242.55248.30248.30279,205
Aug 2, 2024254.05268.90252.00264.10264.10115,331
Aug 1, 2024270.95274.00255.90261.00261.00225,326
Jul 31, 2024265.65274.40258.25266.75266.7560,108
Jul 30, 2024252.00265.00252.00256.10256.10180,059
Jul 29, 2024251.00254.60248.70251.50251.5032,749
Jul 26, 2024246.05259.00240.30249.20249.2077,943
Jul 25, 2024247.15250.00240.55245.75245.75133,674
Jul 24, 2024227.00255.15226.95252.70252.70140,375
Jul 23, 2024228.50239.55207.00225.35225.3559,736
Jul 22, 2024222.60232.00221.05229.50229.5088,570
Jul 19, 2024234.45235.20221.20229.45229.4543,060
Jul 18, 2024229.45238.00224.55230.35230.3547,884
Jul 16, 2024228.35237.25222.50227.55227.55125,771
Jul 15, 2024238.50238.90222.30227.40227.4057,931
Jul 12, 2024240.75247.00230.15235.50235.50219,002
Jul 11, 2024217.80246.00217.00243.30243.30249,178
Jul 10, 2024215.50224.80205.00214.00214.0095,146
Jul 9, 2024210.70212.95204.20209.35209.3540,856
Jul 8, 2024215.40215.40204.00206.55206.5551,453
Jul 5, 2024207.35216.10203.45211.15211.15123,044
Jul 4, 2024215.75215.75202.20207.25207.25175,679
Jul 3, 2024214.00224.95207.25212.75212.75330,359
Jul 2, 2024190.60218.90189.20210.75210.751,316,755
Jul 1, 2024155.00187.20155.00186.60186.601,420,181
Jun 28, 2024156.00160.00155.20156.00156.0034,882
Jun 27, 2024165.00165.00156.80157.40157.4060,074
Jun 26, 2024164.00164.55160.85161.85161.8517,517
Jun 25, 2024161.00167.95161.00164.10164.10105,719
Jun 24, 2024155.75162.85155.75160.90160.9099,929
Jun 21, 2024160.10163.90157.25160.10160.1054,401
Jun 20, 2024169.70169.70158.95160.00160.0088,299
Jun 19, 2024170.05179.00164.00168.00168.00408,468
Jun 18, 2024152.70172.00152.70165.30165.30464,435
Jun 14, 2024150.50155.25150.50152.55152.5576,668
Jun 13, 2024154.35156.00150.80151.30151.3063,018
Jun 12, 2024153.70159.05150.20151.95151.9543,523
Jun 11, 2024157.45160.00153.00153.70153.7049,444
Jun 10, 2024154.90162.85154.85155.80155.80280,900
Jun 7, 2024145.05157.00143.00151.80151.80312,871
Jun 6, 2024135.90139.85134.90139.85139.8583,764
Jun 5, 2024130.55137.15124.55133.20133.2083,772
Jun 4, 2024137.00140.00130.35131.10131.1060,212
Jun 3, 2024141.80141.85136.35137.20137.20144,050
May 31, 2024135.05136.05133.00135.10135.1052,116
May 30, 2024138.90138.90134.00134.70134.7022,148
May 29, 2024135.00139.75134.60137.20137.2083,398
May 28, 2024144.00144.70135.90137.35137.3542,292
May 27, 2024137.00146.95136.55142.80142.80164,932
May 24, 2024147.20154.85143.05143.05143.05182,461
May 23, 2024154.00156.80148.50150.55150.5592,020
May 22, 2024159.80159.85152.00153.75153.7528,738
May 21, 2024151.05158.10151.05157.85157.8559,601
May 17, 2024147.05151.80147.05149.55149.5521,567
May 16, 2024155.00155.00147.45149.00149.0049,301
May 15, 2024150.75156.00149.40152.75152.7572,894
May 14, 2024145.00150.75144.35150.75150.7520,807
May 13, 2024145.10145.90139.30143.60143.6030,000
May 10, 2024148.80148.80141.05144.80144.80137,759
May 9, 2024156.15156.20148.35148.35148.35101,221
May 8, 2024152.85159.15150.45156.15156.15126,853
May 7, 2024155.20156.65149.90151.60151.6088,578
May 6, 2024160.05163.55152.90154.60154.60129,415
May 3, 2024165.80167.00158.55160.90160.90155,915
May 2, 2024168.00168.05161.00162.40162.40121,345
Apr 30, 2024169.20173.00165.15165.80165.80187,888
Apr 29, 2024174.00174.25164.20169.20169.20389,073
Apr 26, 2024164.05168.20161.90168.20168.20162,939
Apr 25, 2024155.00167.00155.00160.20160.20313,446
Apr 24, 2024177.75177.75163.15163.15163.15229,345
Apr 23, 2024171.70171.70168.00171.70171.70169,542
Apr 22, 2024162.90163.55162.90163.55163.5566,617
Apr 19, 2024148.55155.80144.95155.80155.80432,472
Apr 18, 2024147.30148.40145.60148.40148.40419,752
Apr 16, 2024134.20141.45134.20141.35141.35210,613
Apr 15, 2024132.40138.50132.40134.75134.75102,815
Apr 12, 2024141.90141.90137.90139.35139.35183,977
Apr 10, 2024140.20142.35137.05140.15140.15200,839
Apr 9, 2024145.80145.80138.75139.50139.50158,199
Apr 8, 2024146.50146.60141.25142.30142.30155,722
Apr 5, 2024143.35145.00140.75143.60143.6044,612
Apr 4, 2024144.00149.65142.10144.35144.3558,008