NSE - Free Realtime Quote
INR
Refex Industries Limited (REFEX.NS)
217.27
+5.22
(+2.46%)
As of 2:29:31 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
213.45
220.50
213.00
217.48
217.48
136,210
Oct 30, 2026
222.50
222.50
209.00
212.05
212.05
372,088
Oct 29, 2026
224.40
232.15
221.00
222.30
222.30
266,217
Oct 28, 2026
231.65
241.75
219.95
222.65
222.65
1,041,024
Oct 27, 2026
227.00
238.55
222.30
232.30
232.30
226,234
Oct 26, 2026
227.50
229.45
219.95
225.50
225.50
182,691
Oct 23, 2026
239.90
239.90
222.35
226.55
226.55
289,352
Oct 22, 2026
238.50
245.65
234.00
235.45
235.45
245,178
Oct 21, 2026
250.05
251.00
235.95
239.15
239.15
284,244
Oct 19, 2026
257.00
259.50
248.00
249.70
249.70
256,094
Oct 16, 2026
261.60
262.85
256.00
256.55
256.55
120,419
Oct 15, 2026
265.55
268.70
260.00
261.40
261.40
165,902
Oct 14, 2026
252.15
275.00
251.25
266.40
266.40
1,365,528
Oct 13, 2026
255.35
257.95
249.30
252.00
252.00
203,473
Oct 12, 2026
255.90
259.65
253.80
254.35
254.35
117,231
Oct 9, 2026
258.15
259.75
251.40
254.40
254.40
225,810
Oct 8, 2026
264.10
266.00
256.00
258.70
258.70
148,628
Oct 7, 2026
263.00
275.00
262.40
266.35
266.35
191,336
Oct 6, 2026
270.85
271.85
263.10
265.15
265.15
301,675
Oct 5, 2026
272.20
275.95
267.05
271.30
271.30
451,891
Oct 1, 2026
262.55
273.00
262.55
271.30
271.30
342,794
Sep 30, 2026
272.05
279.75
264.00
265.25
265.25
312,704
Sep 29, 2026
274.45
276.60
270.60
272.05
272.05
158,081
Sep 28, 2026
287.90
287.90
274.10
275.80
275.80
197,660
Sep 25, 2026
281.00
287.35
280.15
285.80
285.80
230,207
Sep 24, 2026
285.00
287.70
282.00
283.35
283.35
192,387
Sep 23, 2026
291.95
292.80
285.05
286.65
286.65
232,580
Sep 22, 2026
293.20
296.90
289.05
291.00
291.00
525,817
Sep 21, 2026
281.95
297.00
278.65
293.20
293.20
7,460,060
Sep 18, 2026
270.00
277.60
269.95
271.85
271.85
220,185
Sep 17, 2026
259.40
277.00
259.40
271.75
271.75
496,100
Sep 16, 2026
265.55
269.95
258.10
260.90
260.90
260,006
Sep 15, 2026
273.30
274.15
265.00
265.85
265.85
184,866
Sep 11, 2026
268.00
275.30
264.00
273.55
273.55
234,110
Sep 10, 2026
274.80
275.60
268.60
269.95
269.95
160,584
Sep 9, 2026
275.25
276.75
271.10
273.15
273.15
177,778
Sep 8, 2026
278.00
278.80
275.00
275.85
275.85
155,563
Sep 7, 2026
283.00
284.65
276.50
277.15
277.15
192,648
Sep 4, 2026
279.05
288.20
279.05
282.55
282.55
249,214
Sep 3, 2026
278.00
284.00
276.20
279.25
279.25
138,840
Sep 2, 2026
277.00
282.45
273.00
277.45
277.45
212,725
Sep 1, 2026
282.75
287.40
276.05
277.60
277.60
265,132
Aug 31, 2026
285.00
289.45
280.25
282.50
282.50
275,016
Aug 28, 2026
290.30
292.95
286.20
287.55
287.55
195,240
Aug 27, 2026
296.00
296.15
286.50
289.40
289.40
347,748
Aug 26, 2026
290.00
297.90
288.55
296.85
296.85
334,382
Aug 25, 2026
292.30
299.50
285.85
290.00
290.00
498,666
Aug 24, 2026
293.95
296.00
285.10
286.45
286.45
274,609
Aug 21, 2026
294.95
296.30
293.05
293.95
293.95
133,646
Aug 20, 2026
297.05
299.90
293.05
293.60
293.60
185,902
Aug 19, 2026
302.00
302.05
296.05
297.05
297.05
143,103
Aug 18, 2026
301.00
302.95
297.00
299.45
299.45
259,732
Aug 17, 2026
295.75
309.40
295.75
302.75
302.75
571,700
Aug 14, 2026
293.40
302.00
291.00
297.25
297.25
390,259
Aug 13, 2026
293.40
296.80
290.50
293.40
293.40
172,453
Aug 12, 2026
297.00
297.70
291.75
293.40
293.40
322,872
Aug 11, 2026
304.00
308.80
293.40
294.75
294.75
429,327
Aug 10, 2026
293.90
302.40
290.50
296.70
296.70
567,121
Aug 7, 2026
297.80
299.25
290.10
292.90
292.90
274,871
Aug 6, 2026
303.00
305.65
298.00
298.65
298.65
303,703
Aug 5, 2026
307.95
311.40
299.00
301.00
301.00
421,684
Aug 4, 2026
306.80
309.50
304.00
306.35
306.35
260,567
Aug 3, 2026
309.00
311.00
304.00
306.80
306.80
360,544
Jul 31, 2026
303.95
305.45
291.70
302.80
302.80
601,629
Jul 30, 2026
316.80
318.90
296.55
298.65
298.65
1,088,652
Jul 29, 2026
331.30
344.85
310.15
314.95
314.95
3,555,871
Jul 28, 2026
334.80
334.90
326.30
328.10
328.10
423,808
Jul 27, 2026
319.90
334.20
317.70
331.55
331.55
777,695
Jul 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
313.50
318.95
307.00
316.00
316.00
429,930
Jul 23, 2026
310.00
326.20
307.25
313.85
312.85
703,243
Jul 22, 2026
306.95
313.15
302.20
311.35
310.36
526,846
Jul 21, 2026
311.00
312.55
303.70
305.80
304.83
342,414
Jul 20, 2026
306.80
314.30
301.00
311.55
310.56
472,231
Jul 17, 2026
318.45
318.90
303.10
306.80
305.82
579,208
Jul 16, 2026
325.00
327.75
315.05
316.55
315.54
641,178
Jul 15, 2026
337.70
340.40
320.90
322.10
321.07
1,062,017
Jul 14, 2026
337.00
340.00
332.00
335.75
334.68
424,810
Jul 13, 2026
343.15
349.15
337.95
338.45
337.37
379,125
Jul 10, 2026
353.00
353.00
341.85
344.75
343.65
472,428
Jul 9, 2026
335.00
354.00
335.00
349.70
348.59
712,735
Jul 8, 2026
345.00
351.00
330.00
334.60
333.53
668,217
Jul 7, 2026
353.30
359.85
341.30
347.00
345.89
794,573
Jul 6, 2026
358.00
358.60
350.00
351.70
350.58
315,055
Jul 3, 2026
367.00
367.90
355.00
358.40
357.26
596,166
Jul 2, 2026
359.95
371.40
358.35
364.45
363.29
1,281,167
Jul 1, 2026
358.95
365.00
351.00
357.35
356.21
991,545
Jun 30, 2026
360.00
365.20
354.35
356.20
355.07
840,753
Jun 29, 2026
350.00
365.00
345.95
355.80
354.67
2,322,370
Jun 25, 2026
340.10
352.95
335.60
348.95
347.84
1,634,667
Jun 24, 2026
339.00
344.70
331.10
338.10
337.02
615,373
Jun 23, 2026
342.50
345.10
334.60
338.95
337.87
829,342
Jun 22, 2026
343.00
350.00
340.95
343.15
342.06
1,519,179
Jun 19, 2026
315.00
342.00
315.00
336.90
335.83
3,756,870
Jun 18, 2026
324.20
327.50
316.95
318.65
317.63
446,458
Jun 17, 2026
322.00
327.65
319.20
322.60
321.57
538,875
Jun 16, 2026
314.10
329.90
313.80
320.05
319.03
809,191
Jun 15, 2026
316.90
324.95
312.15
314.10
313.10
782,308
Jun 12, 2026
302.00
311.90
302.00
311.00
310.01
612,019
Jun 11, 2026
301.15
306.15
295.00
296.05
295.11
423,253
Jun 10, 2026
309.00
315.45
302.00
303.30
302.33
653,084
Jun 9, 2026
302.45
310.75
300.00
309.25
308.26
525,809
Jun 8, 2026
307.00
310.95
296.05
298.30
297.35
712,376
Jun 5, 2026
317.35
318.90
308.15
312.50
311.50
645,509
Jun 4, 2026
314.00
323.80
312.15
316.45
315.44
933,432
Jun 3, 2026
317.30
318.60
310.10
314.60
313.60
739,005
Jun 2, 2026
304.10
318.90
304.10
316.95
315.94
1,603,056
Jun 1, 2026
333.00
333.10
306.00
307.70
306.72
2,162,019
May 29, 2026
331.70
336.95
322.20
328.30
327.25
4,195,604
May 27, 2026
298.00
344.60
296.60
328.75
327.70
19,380,227
May 26, 2026
284.15
307.35
281.05
295.15
294.21
12,130,256
May 25, 2026
285.00
288.60
280.55
284.15
283.24
1,024,579
May 22, 2026
280.00
280.75
273.60
279.05
278.16
629,135
May 21, 2026
280.05
288.80
276.40
278.55
277.66
1,029,974
May 20, 2026
271.80
279.70
269.55
277.05
276.17
862,529
May 19, 2026
269.40
278.90
263.00
274.35
273.48
1,197,518
May 18, 2026
275.00
276.00
260.95
268.45
267.59
1,094,362
May 15, 2026
266.00
308.40
258.80
277.80
276.91
7,606,983
May 14, 2026
258.00
273.50
258.00
265.90
265.05
1,298,385
May 13, 2026
256.00
259.05
253.25
255.60
254.79
481,387
May 12, 2026
251.55
273.85
251.55
255.45
254.64
2,285,307
May 11, 2026
260.00
260.00
252.60
253.75
252.94
530,071
May 8, 2026
264.60
273.55
262.00
263.00
262.16
687,213
May 7, 2026
255.95
266.90
253.00
264.60
263.76
818,616
May 6, 2026
258.40
258.80
250.70
255.90
255.08
439,710
May 5, 2026
256.00
264.80
254.70
255.95
255.13
378,179
May 4, 2026
265.00
265.90
257.25
260.60
259.77
405,488
Apr 30, 2026
266.00
268.65
257.80
263.86
263.02
656,695
Apr 29, 2026
269.00
274.70
265.50
266.70
265.85
759,771
Apr 28, 2026
257.99
272.30
256.40
265.88
265.03
1,469,433
Apr 27, 2026
248.40
260.46
248.00
256.32
255.50
617,301
Apr 24, 2026
251.90
253.70
244.44
247.71
246.92
405,751
Apr 23, 2026
257.00
260.75
251.25
252.07
251.27
477,751
Apr 22, 2026
255.69
261.50
255.69
260.75
259.92
469,693
Apr 21, 2026
250.41
261.00
250.00
256.78
255.96
885,824
Apr 20, 2026
244.76
256.95
239.53
250.39
249.59
1,155,214
Apr 17, 2026
244.97
252.40
242.00
244.76
243.98
768,207
Apr 16, 2026
244.70
247.00
236.21
244.04
243.26
650,712
Apr 15, 2026
238.00
244.60
235.10
239.96
239.20
781,234
Apr 13, 2026
222.98
234.80
217.00
231.15
230.41
735,787
Apr 10, 2026
224.00
229.88
223.50
226.17
225.45
441,382
Apr 9, 2026
227.10
227.84
219.67
221.47
220.76
528,697
Apr 8, 2026
227.00
227.00
219.05
224.19
223.48
748,005
Apr 7, 2026
212.00
216.89
209.56
213.01
212.33
612,791
Apr 6, 2026
202.50
213.95
198.00
212.86
212.18
1,245,482
Apr 2, 2026
198.00
204.99
194.84
204.05
203.40
338,378
Apr 1, 2026
195.00
206.38
195.00
202.61
201.96
748,276
Mar 30, 2026
192.41
197.69
188.50
189.49
188.89
673,739
Mar 27, 2026
206.00
207.73
195.51
196.78
196.15
1,281,762
Mar 25, 2026
198.15
217.50
198.15
206.17
205.51
2,012,999
Mar 24, 2026
195.00
198.05
192.00
197.00
196.37
551,259
Mar 23, 2026
198.00
199.24
188.00
189.11
188.51
610,978
Mar 20, 2026
201.32
206.29
199.09
200.53
199.89
467,144
Mar 19, 2026
202.50
207.50
200.00
200.65
200.01
433,290
Mar 18, 2026
198.20
214.50
197.80
206.85
206.19
1,543,132
Mar 17, 2026
195.00
198.00
192.51
196.49
195.86
428,793
Mar 16, 2026
197.15
198.99
189.63
193.55
192.93
1,232,735
Mar 13, 2026
208.28
208.50
196.51
198.03
197.40
732,299
Mar 12, 2026
208.50
217.70
203.00
208.28
207.62
889,327
Mar 11, 2026
212.00
218.54
209.14
210.08
209.41
490,080
Mar 10, 2026
215.00
215.00
206.50
210.22
209.55
653,344
Mar 9, 2026
210.00
215.00
207.16
209.33
208.66
447,637
Mar 6, 2026
214.00
223.67
212.00
218.39
217.69
493,923
Mar 5, 2026
204.00
217.00
201.00
214.63
213.95
993,358
Mar 4, 2026
211.00
212.87
202.00
202.44
201.79
635,743
Mar 2, 2026
210.00
216.13
205.58
214.91
214.23
574,254
Feb 27, 2026
225.38
227.00
218.64
220.69
219.99
1,692,642
Feb 26, 2026
230.35
230.35
222.41
226.30
225.58
523,668
Feb 25, 2026
238.31
238.31
226.02
229.12
228.39
530,832
Feb 24, 2026
238.00
238.00
232.25
235.71
234.96
230,038
Feb 23, 2026
241.05
243.44
234.88
238.02
237.26
352,352
Feb 20, 2026
242.80
243.00
238.26
239.71
238.95
412,976
Feb 19, 2026
242.00
264.50
239.51
243.92
243.14
3,541,256
Feb 18, 2026
238.00
246.00
236.13
242.74
241.97
568,103
Feb 17, 2026
233.50
241.70
231.14
236.48
235.73
644,092
Feb 16, 2026
230.00
237.40
225.35
233.50
232.76
452,956
Feb 13, 2026
239.00
240.00
230.10
232.36
231.62
572,018
Feb 12, 2026
248.00
248.87
241.22
243.15
242.38
322,394
Feb 11, 2026
254.39
254.39
243.55
248.73
247.94
457,071
Feb 10, 2026
241.45
256.65
240.54
252.44
251.64
1,460,589
Feb 9, 2026
228.69
242.00
228.69
239.75
238.99
818,633
Feb 6, 2026
232.90
232.90
225.65
227.85
227.12
259,306
Feb 5, 2026
238.00
238.45
230.24
232.73
231.99
257,619
Feb 4, 2026
228.50
243.75
228.00
237.03
236.27
817,793
Feb 3, 2026
230.00
233.89
221.85
228.47
227.74
523,961
Feb 2, 2026
220.63
220.89
209.69
219.51
218.81
596,662
Jan 30, 2026
225.00
227.45
219.20
225.20
224.48
410,292
Jan 29, 2026
233.50
233.55
220.35
224.10
223.39
725,812
Jan 28, 2026
220.00
236.00
218.80
231.20
230.46
1,282,338
Jan 27, 2026
221.45
226.85
214.45
219.50
218.80
903,450
Jan 23, 2026
236.15
236.15
220.50
222.75
222.04
561,300
Jan 22, 2026
236.45
242.50
232.20
234.00
233.25
693,815
Jan 21, 2026
244.00
244.75
228.60
233.40
232.66
1,474,336
Jan 20, 2026
251.90
251.95
240.00
243.30
242.52
831,243
Jan 19, 2026
239.50
261.00
237.00
253.60
252.79
3,051,030
Jan 16, 2026
236.00
242.70
234.30
239.10
238.34
605,267
Jan 15, 2026
236.60
236.60
236.60
236.60
235.85
-
Jan 14, 2026
241.65
241.65
235.50
236.60
235.85
403,666
Jan 13, 2026
236.30
248.70
235.80
241.65
240.88
1,304,414
Jan 12, 2026
239.00
239.05
227.40
233.85
233.10
731,729
Jan 9, 2026
243.70
244.15
236.00
236.70
235.95
625,186
Jan 8, 2026
252.00
257.95
240.00
240.90
240.13
1,050,670
Jan 7, 2026
257.00
257.00
247.55
249.35
248.56
812,110
Jan 6, 2026
259.70
260.00
254.00
257.25
256.43
766,912
Jan 5, 2026
262.10
262.45
257.55
259.70
258.87
614,643
Jan 2, 2026
262.80
264.70
259.65
262.30
261.46
618,333
Jan 1, 2026
259.90
267.30
255.00
261.50
260.67
1,198,117
Dec 31, 2025
252.10
279.75
251.05
259.90
259.07
9,548,647
Dec 30, 2025
255.55
257.50
249.00
250.85
250.05
455,510
Dec 29, 2025
263.00
263.05
253.85
255.45
254.64
638,575
Dec 26, 2025
268.30
269.85
261.50
262.70
261.86
595,325
Dec 24, 2025
271.50
271.70
266.05
268.30
267.45
575,430
Dec 23, 2025
279.70
279.70
270.00
271.50
270.63
781,888
Dec 22, 2025
280.00
286.20
275.10
277.50
276.62
1,529,950
Dec 19, 2025
280.00
282.70
274.90
276.25
275.37
1,814,159
Dec 18, 2025
285.00
302.20
272.00
275.50
274.62
10,762,818
Dec 17, 2025
301.90
306.50
271.65
280.20
279.31
7,997,321
Dec 16, 2025
305.50
317.80
292.90
305.70
304.73
24,590,389
Dec 15, 2025
215.10
303.65
215.10
299.40
298.45
42,033,887
Dec 12, 2025
295.10
296.90
254.90
254.90
254.09
7,096,035
Dec 11, 2025
325.00
325.00
314.05
318.60
317.58
422,872
Dec 10, 2025
327.15
330.00
321.25
324.75
323.72
148,585
Dec 9, 2025
316.40
328.65
313.05
327.15
326.11
317,377
Dec 8, 2025
330.15
332.40
314.40
317.15
316.14
426,972
Dec 5, 2025
335.70
335.80
328.00
331.75
330.69
238,702
Dec 4, 2025
334.15
341.70
327.50
336.10
335.03
435,251
Dec 3, 2025
340.95
340.95
329.25
334.15
333.09
356,071
Dec 2, 2025
334.00
344.35
326.80
340.30
339.22
780,000
Dec 1, 2025
343.95
346.60
334.70
336.95
335.88
1,563,564
Nov 28, 2025
336.00
363.40
330.10
346.30
345.20
29,105,208
Nov 27, 2025
326.15
327.80
318.50
320.40
319.38
198,874
Nov 26, 2025
321.75
332.55
320.00
325.90
324.86
283,425
Nov 25, 2025
322.10
327.25
318.05
320.95
319.93
145,407
Nov 24, 2025
325.00
329.70
312.30
323.35
322.32
447,206
Nov 21, 2025
339.00
339.00
322.60
325.00
323.96
381,241
Nov 20, 2025
344.10
346.50
338.45
339.45
338.37
160,773
Nov 19, 2025
344.00
346.70
340.80
342.95
341.86
118,861
Nov 18, 2025
351.20
351.20
343.10
344.70
343.60
246,942
Nov 17, 2025
354.50
356.25
346.80
350.10
348.98
204,765
Nov 14, 2025
352.70
357.85
350.05
353.50
352.37
156,499
Nov 13, 2025
358.20
358.20
351.00
351.85
350.73
170,728
Nov 12, 2025
355.45
362.00
354.20
358.20
357.06
180,387
Nov 11, 2025
360.40
362.65
353.60
355.50
354.37
165,886
Nov 10, 2025
360.50
363.00
353.05
359.30
358.16
257,994
Nov 7, 2025
364.80
366.90
352.80
356.55
355.41
309,685
Nov 6, 2025
376.00
382.00
362.15
368.85
367.67
475,639
Nov 4, 2025
375.70
375.95
364.10
374.15
372.96
311,123
Nov 3, 2025
368.95
376.45
363.05
373.80
372.61
446,712
