Refex Industries Share Price History

Refex Industries

CMP as on 04-Aug-20 15:29

₹ 51.75
-1.10 -2.08%

Open

₹ 53.40

Turnover (lac)

₹ 77

Prev. Close

₹ 52.85

Day's Vol (shares)

₹ 1,48,985

Day's Range (₹)

₹ 51.75
₹ 54.15

CMP as on04-Aug-20 15:27

₹ 51.70
-1.05 -1.99%

Open

₹ 53.35

Turnover (lac)

₹ 32

Prev. Close

₹ 52.75

Day's Vol (shares)

₹ 14,047

Day's Range

₹ 51.70
₹ 54.00

Refex Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2020 53.40 54.20 51.80 51.80 1,256 7.82 99,323 2.40 -1.60
03-Aug-2020 51.80 53.50 51.20 52.90 1,611 10.60 140,274 2.35 1.05
31-Jul-2020 51.30 52 50.40 51.10 1,482 7.83 105,327 1.65 -0.30
30-Jul-2020 50.50 52.50 50.40 50.80 1,440 7.18 81,002 2.15 0.25
29-Jul-2020 48.90 50.60 48.40 50.40 1,613 13.10 162,578 2.20 1.45
28-Jul-2020 47.50 48.80 47.10 48.20 919 5.53 83,985 1.75 0.65
27-Jul-2020 48.50 48.50 46.60 47.10 973 3.51 55,735 1.85 -1.40
24-Jul-2020 50 50.50 48.20 48.30 1,845 13.30 144,065 2.25 -1.70
23-Jul-2020 48.40 50.70 48.40 50.70 738 5.51 77,353 2.35 2.35
22-Jul-2020 47.90 48.90 46.90 48.30 1,435 6.19 69,406 2 0.40
21-Jul-2020 48 48 47.10 47.40 1,009 4.34 61,301 0.85 -0.60
20-Jul-2020 49 49 46.40 47.40 1,262 4.59 61,875 2.65 -1.60
17-Jul-2020 47.80 49.50 47 48.10 1,548 6.40 67,891 2.45 0.30
16-Jul-2020 50.90 50.90 47.60 48 3,529 13.50 125,304 3.25 -2.90
15-Jul-2020 45.30 48.50 45.30 48.50 729 4.25 77,094 3.20 3.20
14-Jul-2020 47.90 47.90 45.70 46.20 2,188 9.37 124,669 2.25 -1.80
13-Jul-2020 50.80 50.80 47.70 48 2,075 10.70 143,475 3.10 -2.80
10-Jul-2020 51.70 51.70 49.20 49.60 2,170 11.90 147,801 2.50 -2.10
09-Jul-2020 48.40 51.80 47.60 51.40 5,224 34.30 306,865 4.20 3.05
08-Jul-2020 50.10 52.70 50.10 50.10 4,092 47.20 469,359 2.60 0
07-Jul-2020 52.70 52.70 52.70 52.70 416 2.19 41,529 0 0
06-Jul-2020 55.50 55.50 55.50 55.50 440 1.99 35,944 0 0