tiprankstipranks
Trending News
More News >
Refex Industries Limited (IN:REFEX)
:REFEX
India Market
Advertisement

Refex Industries Limited (REFEX) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
434.45
438.55
425.00
428.85
428.85
-2.01%
49,739
1.00
Jul 18, 2025
454.95
454.95
434.75
437.65
437.65
-0.74%
13,800
0.28
Jul 17, 2025
443.55
446.75
440.00
440.90
440.90
-0.52%
12,706
0.25
Jul 16, 2025
452.55
463.50
441.15
443.20
443.20
-2.23%
51,596
0.99
Jul 15, 2025
442.00
455.00
434.40
453.30
453.30
+3.50%
51,020
0.98
Jul 14, 2025
443.45
447.75
436.25
437.95
437.95
-1.13%
34,302
0.65
Jul 11, 2025
455.90
457.20
441.35
442.95
442.95
-2.25%
19,751
0.38
Jul 10, 2025
457.95
460.00
451.55
453.15
453.15
-0.37%
26,498
0.51
Jul 09, 2025
455.95
463.20
452.60
454.85
454.85
+0.15%
16,696
0.32
Jul 08, 2025
458.75
462.35
451.80
454.15
454.15
+2.25%
55,843
1.09
Jul 07, 2025
439.50
467.95
439.50
444.15
444.15
+1.06%
126,751
2.55
Jul 04, 2025
444.05
444.05
433.15
439.50
439.50
-0.37%
16,949
0.34
Jul 03, 2025
433.15
449.75
433.15
441.15
441.15
-1.80%
11,535
0.23
Jul 02, 2025
451.45
453.60
441.50
449.25
449.25
-0.47%
36,504
0.73
Jul 01, 2025
459.25
460.05
448.25
451.35
451.35
-1.53%
42,457
0.84
Jun 30, 2025
459.30
464.20
455.00
458.35
458.35
+0.78%
23,997
0.47
Jun 27, 2025
461.50
464.20
452.10
454.80
454.80
-1.68%
42,847
0.82
Jun 26, 2025
471.25
475.20
460.00
462.55
462.55
-1.30%
10,988
0.21
Jun 25, 2025
462.85
472.80
462.85
468.65
468.65
+1.60%
31,065
0.58
Jun 24, 2025
460.00
463.65
454.50
461.25
461.25
+3.11%
22,031
0.41
Jun 23, 2025
441.55
452.00
441.55
447.35
447.35
-1.06%
19,440
0.36
Jun 20, 2025
440.20
456.00
427.75
452.15
452.15
+2.71%
75,823
1.44
Jun 19, 2025
463.55
467.15
437.50
440.20
440.20
-5.19%
90,664
1.76
Jun 18, 2025
474.30
474.75
461.30
464.30
464.30
-1.36%
15,902
0.31
Jun 17, 2025
477.20
482.25
467.65
470.70
470.70
-0.28%
33,275
0.65
Jun 16, 2025
471.90
481.65
453.75
472.00
472.00
-0.32%
21,610
0.42
Jun 13, 2025
455.45
479.30
455.45
473.50
473.50
-2.49%
20,675
0.40
Jun 12, 2025
488.40
504.25
482.60
485.60
485.60
-0.72%
51,663
1.01
Jun 11, 2025
508.75
512.70
484.65
489.10
489.10
-3.31%
119,542
2.40
Jun 10, 2025
524.05
530.00
502.05
505.85
505.85
-2.46%
33,514
0.67
Jun 09, 2025
509.95
534.00
501.25
518.60
518.60
+4.15%
70,660
1.45
Jun 06, 2025
494.80
506.10
494.00
497.95
497.95
+0.68%
26,209
0.52
Jun 05, 2025
510.00
515.40
493.50
494.60
494.60
-1.10%
28,830
0.58
Jun 04, 2025
512.65
515.15
492.90
500.10
500.10
-2.29%
98,885
2.02
Jun 03, 2025
495.75
518.00
492.80
511.80
511.80
+4.78%
218,332
4.80
Jun 02, 2025
457.00
495.05
450.00
488.45
488.45
+7.71%
109,495
2.49
May 30, 2025
439.25
461.00
434.35
453.50
453.50
+2.67%
100,122
2.25
May 29, 2025
460.00
460.00
435.00
441.70
441.70
-2.05%
18,483
0.41
May 28, 2025
460.40
464.75
446.00
450.95
450.95
-1.92%
79,082
1.81
May 27, 2025
435.15
465.00
435.15
459.80
459.80
+5.56%
140,218
3.30
May 26, 2025
413.55
450.30
413.55
435.60
435.60
+7.36%
165,607
4.07
May 23, 2025
402.05
408.90
397.90
405.75
405.75
-0.04%
24,518
0.61
May 22, 2025
409.35
411.00
404.15
405.90
405.90
-0.26%
7,463
0.18
May 21, 2025
400.00
414.80
399.45
406.95
406.95
+0.61%
36,697
0.90
May 20, 2025
421.95
422.00
398.20
404.50
404.50
-3.23%
28,861
0.71
May 19, 2025
430.00
433.00
417.00
418.00
418.00
-1.69%
44,625
1.11
May 16, 2025
422.50
429.25
416.40
425.20
425.20
+2.95%
13,035
0.32
May 15, 2025
417.50
419.15
411.50
413.00
413.00
+0.17%
32,456
0.82
May 14, 2025
418.55
421.00
409.00
412.30
412.30
+0.45%
42,516
1.08
May 13, 2025
411.45
420.80
407.45
410.45
410.45
+2.41%
92,533
2.43
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis