Refex Industries

Refex Industries Ltd Historical Data

NSEBSE

₹220.69

(-2.48%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	220	236	218.8	231.2	18,537	29,58,11,903.1	2,52,616
29-Jan-2026	233.5	233.55	220.35	224.1	10,573	16,25,07,940.5	2,76,943
30-Jan-2026	225	227.45	219.2	225.2	8,387	9,21,59,803.6	1,27,346
01-Feb-2026	225	228.25	217.39	220.63	5,642	6,05,61,069.85	89,999
02-Feb-2026	220.63	220.89	209.69	219.51	11,284	12,85,83,074.72	1,47,688
03-Feb-2026	230	233.89	221.85	228.47	9,748	11,89,73,240.56	1,77,801
04-Feb-2026	228.5	243.75	228	237.03	13,329	19,44,32,666.43	1,70,603
05-Feb-2026	238	238.45	230.24	232.73	5,232	5,98,80,768.73	1,03,464
06-Feb-2026	232.9	232.9	225.65	227.85	4,624	5,90,15,150.53	85,536
09-Feb-2026	228.69	242	228.69	239.75	12,126	19,45,70,024.54	2,78,719
10-Feb-2026	241.45	256.65	240.54	252.44	21,916	36,60,31,722.89	4,13,331
11-Feb-2026	254.39	254.39	243.55	248.73	9,174	11,30,81,951.48	1,18,055
12-Feb-2026	248	248.87	241.22	243.15	5,431	7,88,48,627.64	1,12,783
13-Feb-2026	239	240	230.1	232.36	13,262	13,30,93,980.57	2,65,907
16-Feb-2026	230	237.4	225.35	233.5	9,047	10,50,18,644.84	1,11,058
17-Feb-2026	233.5	241.7	231.14	236.48	9,957	15,20,14,852.55	1,39,563
18-Feb-2026	238	246	236.13	242.74	7,985	13,68,36,595.25	1,90,938
19-Feb-2026	242	264.5	239.51	243.92	51,112	89,96,78,811.09	5,30,679
20-Feb-2026	242.8	243	238.26	239.71	8,000	9,92,91,542.51	1,20,234
23-Feb-2026	241.05	243.44	234.88	238.02	6,200	8,41,18,064.68	1,10,799
24-Feb-2026	238	238	232.25	235.71	4,165	5,39,61,439.43	85,731
25-Feb-2026	238.31	238.31	226.02	229.12	15,638	12,19,86,364.08	2,42,232
26-Feb-2026	230.35	230.35	222.41	226.3	12,212	11,84,01,148.29	2,25,977