Refex Industries Share Price History Refex Industries

54.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

54.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Refex Industries Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
05-Jun-2020 54.60 55.90 53.70 54.80 1,272 9.12 75,358 2.20 0.20
04-Jun-2020 55.30 56.60 53.20 53.20 1,314 9.30 108,317 3.45 -2.20
03-Jun-2020 57.30 57.60 55.10 55.90 1,729 16.20 135,198 2.45 -1.40
02-Jun-2020 54.30 54.90 52.60 54.90 716 7.08 95,033 2.25 0.55
01-Jun-2020 50.20 52.30 50.20 52.30 425 4.56 74,250 2.10 2.10
29-May-2020 52 53 49.20 49.80 1,489 9.76 96,660 3.80 -2.20
28-May-2020 48.10 50.90 48.10 50.90 1,127 8.89 94,122 2.75 2.75
27-May-2020 48.90 49.70 47.60 48.50 872 7.06 67,550 2.10 -0.40
26-May-2020 44.90 47.40 44.90 47.40 501 4.13 47,154 2.50 2.50
22-May-2020 46 46.70 44.60 45.10 624 2.54 35,010 2.05 -0.90
21-May-2020 46 47 45.30 46.20 590 2.60 28,472 1.70 0.15
20-May-2020 46 47 44.30 46.10 1,038 4 31,516 2.70 0.05
19-May-2020 47.80 49.30 45.40 45.60 1,356 8.64 90,908 3.85 -2.30
18-May-2020 50.50 51.30 47.80 47.80 725 4.24 57,562 3.55 -2.80
15-May-2020 53.70 54.40 50.10 50.30 1,619 9.04 87,225 4.30 -3.40
14-May-2020 50.90 52.80 49.20 52.70 1,638 10.40 94,687 3.55 1.75
13-May-2020 50.40 50.60 47.80 50.30 1,584 10.30 95,761 2.80 -0.10
12-May-2020 48.20 49.90 47.50 48.20 1,405 9.53 92,221 2.40 -0.10
11-May-2020 54.30 55 50 50 2,021 10.70 107,789 5 -4.30
08-May-2020 56.90 57.90 52.60 52.60 2,576 17.20 153,256 5.30 -4.30
07-May-2020 50.20 55.40 50.20 55.40 2,223 15.10 139,819 5.20 5.20
06-May-2020 52.80 52.80 52.80 52.80 150 0.97 18,343 0 0