Price Data Selection & Download
Refex Industries Share Price All Time Records & Statistics (Dec 2009 - Jul 2026)
4074 daily OHLCV records on NSE from Dec. 2009 to July 2026. Examine Refex Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹600.00
September 30, 2024
NSE Exchange
Share Price All Time Low
₹0.45
November 29, 2012
NSE Exchange
Highest Volume Trading Day
42,033,887
December 15, 2025 • ₹299.40
NSE Exchange
Share Price History Data (Dec 2009 - Jul 2026)
REFEX daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹313.50 | ₹318.95 | ₹307.00 | ₹316.00 | 429,930 |
| 2026-07-23 | ₹310.00 | ₹326.20 | ₹307.25 | ₹313.85 | 703,243 |
| 2026-07-22 | ₹306.95 | ₹313.15 | ₹302.20 | ₹311.35 | 526,846 |
| 2026-07-21 | ₹311.00 | ₹312.55 | ₹303.70 | ₹305.80 | 342,414 |
| 2026-07-20 | ₹306.80 | ₹314.30 | ₹301.00 | ₹311.55 | 472,231 |
| 2026-07-17 | ₹318.45 | ₹318.90 | ₹303.10 | ₹306.80 | 579,208 |
| 2026-07-16 | ₹325.00 | ₹327.75 | ₹315.05 | ₹316.55 | 641,178 |
| 2026-07-15 | ₹337.70 | ₹340.40 | ₹320.90 | ₹322.10 | 1,062,017 |
| 2026-07-14 | ₹337.00 | ₹340.00 | ₹332.00 | ₹335.75 | 424,810 |
| 2026-07-13 | ₹343.15 | ₹349.15 | ₹337.95 | ₹338.45 | 379,125 |
| 2026-07-10 | ₹353.00 | ₹353.00 | ₹341.85 | ₹344.75 | 472,428 |
| 2026-07-09 | ₹335.00 | ₹354.00 | ₹335.00 | ₹349.70 | 712,735 |
| 2026-07-08 | ₹345.00 | ₹351.00 | ₹330.00 | ₹334.60 | 668,217 |
| 2026-07-07 | ₹353.30 | ₹359.85 | ₹341.30 | ₹347.00 | 794,573 |
| 2026-07-06 | ₹358.00 | ₹358.60 | ₹350.00 | ₹351.70 | 315,055 |
| 2026-07-03 | ₹367.00 | ₹367.90 | ₹355.00 | ₹358.40 | 596,166 |
| 2026-07-02 | ₹359.95 | ₹371.40 | ₹358.35 | ₹364.45 | 1,281,167 |
| 2026-07-01 | ₹358.95 | ₹365.00 | ₹351.00 | ₹357.35 | 991,545 |
| 2026-06-30 | ₹360.00 | ₹365.20 | ₹354.35 | ₹356.20 | 840,753 |
| 2026-06-29 | ₹350.00 | ₹365.00 | ₹345.95 | ₹355.80 | 2,322,370 |
| 2026-06-25 | ₹340.10 | ₹352.95 | ₹335.60 | ₹348.95 | 1,634,667 |
| 2026-06-24 | ₹339.00 | ₹344.70 | ₹331.10 | ₹338.10 | 615,373 |
| 2026-06-23 | ₹342.50 | ₹345.10 | ₹334.60 | ₹338.95 | 829,342 |
| 2026-06-22 | ₹343.00 | ₹350.00 | ₹340.95 | ₹343.15 | 1,519,179 |
| 2026-06-19 | ₹315.00 | ₹342.00 | ₹315.00 | ₹336.90 | 3,756,870 |
| 2026-06-18 | ₹324.20 | ₹327.50 | ₹316.95 | ₹318.65 | 446,458 |
| 2026-06-17 | ₹322.00 | ₹327.65 | ₹319.20 | ₹322.60 | 538,875 |
| 2026-06-16 | ₹314.10 | ₹329.90 | ₹313.80 | ₹320.05 | 809,191 |
| 2026-06-15 | ₹316.90 | ₹324.95 | ₹312.15 | ₹314.10 | 782,308 |
| 2026-06-12 | ₹302.00 | ₹311.90 | ₹302.00 | ₹311.00 | 612,019 |
| 2026-06-11 | ₹301.15 | ₹306.15 | ₹295.00 | ₹296.05 | 423,253 |
| 2026-06-10 | ₹309.00 | ₹315.45 | ₹302.00 | ₹303.30 | 653,084 |
| 2026-06-09 | ₹302.45 | ₹310.75 | ₹300.00 | ₹309.25 | 525,809 |
| 2026-06-08 | ₹307.00 | ₹310.95 | ₹296.05 | ₹298.30 | 712,376 |
| 2026-06-05 | ₹317.35 | ₹318.90 | ₹308.15 | ₹312.50 | 645,509 |
| 2026-06-04 | ₹314.00 | ₹323.80 | ₹312.15 | ₹316.45 | 933,432 |
| 2026-06-03 | ₹317.30 | ₹318.60 | ₹310.10 | ₹314.60 | 739,005 |
| 2026-06-02 | ₹304.10 | ₹318.90 | ₹304.10 | ₹316.95 | 1,603,056 |
| 2026-06-01 | ₹333.00 | ₹333.10 | ₹306.00 | ₹307.70 | 2,162,019 |
| 2026-05-29 | ₹331.70 | ₹336.95 | ₹322.20 | ₹328.30 | 4,195,604 |
| 2026-05-27 | ₹298.00 | ₹344.60 | ₹296.60 | ₹328.75 | 19,380,227 |
| 2026-05-26 | ₹284.15 | ₹307.35 | ₹281.05 | ₹295.15 | 12,130,256 |
| 2026-05-25 | ₹285.00 | ₹288.60 | ₹280.55 | ₹284.15 | 1,024,579 |
| 2026-05-22 | ₹280.00 | ₹280.75 | ₹273.60 | ₹279.05 | 629,135 |
| 2026-05-21 | ₹280.05 | ₹288.80 | ₹276.40 | ₹278.55 | 1,029,974 |
| 2026-05-20 | ₹271.80 | ₹279.70 | ₹269.55 | ₹277.05 | 862,529 |
| 2026-05-19 | ₹269.40 | ₹278.90 | ₹263.00 | ₹274.35 | 1,197,518 |
| 2026-05-18 | ₹275.00 | ₹276.00 | ₹260.95 | ₹268.45 | 1,094,362 |
| 2026-05-15 | ₹266.00 | ₹308.40 | ₹258.80 | ₹277.80 | 7,606,983 |
| 2026-05-14 | ₹258.00 | ₹273.50 | ₹258.00 | ₹265.90 | 1,298,385 |
| 2026-05-13 | ₹256.00 | ₹259.05 | ₹253.25 | ₹255.60 | 481,387 |
| 2026-05-12 | ₹251.55 | ₹273.85 | ₹251.55 | ₹255.45 | 2,285,307 |
| 2026-05-11 | ₹260.00 | ₹260.00 | ₹252.60 | ₹253.75 | 530,071 |
| 2026-05-08 | ₹264.60 | ₹273.55 | ₹262.00 | ₹263.00 | 687,213 |
| 2026-05-07 | ₹255.95 | ₹266.90 | ₹253.00 | ₹264.60 | 818,616 |
| 2026-05-06 | ₹258.40 | ₹258.80 | ₹250.70 | ₹255.90 | 439,710 |
| 2026-05-05 | ₹256.00 | ₹264.80 | ₹254.70 | ₹255.95 | 378,179 |
| 2026-05-04 | ₹265.00 | ₹265.90 | ₹257.25 | ₹260.60 | 405,488 |
| 2026-04-30 | ₹266.00 | ₹268.65 | ₹257.80 | ₹263.86 | 656,695 |
| 2026-04-29 | ₹269.00 | ₹274.70 | ₹265.50 | ₹266.70 | 759,771 |
| 2026-04-28 | ₹257.99 | ₹272.30 | ₹256.40 | ₹265.88 | 1,469,433 |
| 2026-04-27 | ₹248.40 | ₹260.46 | ₹248.00 | ₹256.32 | 617,301 |
| 2026-04-24 | ₹251.90 | ₹253.70 | ₹244.44 | ₹247.71 | 405,751 |
| 2026-04-23 | ₹257.00 | ₹260.75 | ₹251.25 | ₹252.07 | 477,751 |
| 2026-04-22 | ₹255.69 | ₹261.50 | ₹255.69 | ₹260.75 | 469,693 |
| 2026-04-21 | ₹250.41 | ₹261.00 | ₹250.00 | ₹256.78 | 885,824 |
| 2026-04-20 | ₹244.76 | ₹256.95 | ₹239.53 | ₹250.39 | 1,155,214 |
| 2026-04-17 | ₹244.97 | ₹252.40 | ₹242.00 | ₹244.76 | 768,207 |
| 2026-04-16 | ₹244.70 | ₹247.00 | ₹236.21 | ₹244.04 | 650,712 |
| 2026-04-15 | ₹238.00 | ₹244.60 | ₹235.10 | ₹239.96 | 781,234 |
| 2026-04-13 | ₹222.98 | ₹234.80 | ₹217.00 | ₹231.15 | 735,787 |
| 2026-04-10 | ₹224.00 | ₹229.88 | ₹223.50 | ₹226.17 | 441,382 |
| 2026-04-09 | ₹227.10 | ₹227.84 | ₹219.67 | ₹221.47 | 528,697 |
| 2026-04-08 | ₹227.00 | ₹227.00 | ₹219.05 | ₹224.19 | 748,005 |
| 2026-04-07 | ₹212.00 | ₹216.89 | ₹209.56 | ₹213.01 | 612,791 |
| 2026-04-06 | ₹202.50 | ₹213.95 | ₹198.00 | ₹212.86 | 1,245,482 |
| 2026-04-02 | ₹198.00 | ₹204.99 | ₹194.84 | ₹204.05 | 338,378 |
| 2026-04-01 | ₹195.00 | ₹206.38 | ₹195.00 | ₹202.61 | 748,276 |
| 2026-03-30 | ₹192.41 | ₹197.69 | ₹188.50 | ₹189.49 | 673,739 |
| 2026-03-27 | ₹206.00 | ₹207.73 | ₹195.51 | ₹196.78 | 1,281,762 |
| 2026-03-25 | ₹198.15 | ₹217.50 | ₹198.15 | ₹206.17 | 2,012,999 |
| 2026-03-24 | ₹195.00 | ₹198.05 | ₹192.00 | ₹197.00 | 551,259 |
| 2026-03-23 | ₹198.00 | ₹199.24 | ₹188.00 | ₹189.11 | 610,978 |
| 2026-03-20 | ₹201.32 | ₹206.29 | ₹199.09 | ₹200.53 | 467,144 |
| 2026-03-19 | ₹202.50 | ₹207.50 | ₹200.00 | ₹200.65 | 433,290 |
| 2026-03-18 | ₹198.20 | ₹214.50 | ₹197.80 | ₹206.85 | 1,543,132 |
| 2026-03-17 | ₹195.00 | ₹198.00 | ₹192.51 | ₹196.49 | 428,793 |
| 2026-03-16 | ₹197.15 | ₹198.99 | ₹189.63 | ₹193.55 | 1,232,735 |
| 2026-03-13 | ₹208.28 | ₹208.50 | ₹196.51 | ₹198.03 | 732,299 |
| 2026-03-12 | ₹208.50 | ₹217.70 | ₹203.00 | ₹208.28 | 889,327 |
| 2026-03-11 | ₹212.00 | ₹218.54 | ₹209.14 | ₹210.08 | 490,080 |
| 2026-03-10 | ₹215.00 | ₹215.00 | ₹206.50 | ₹210.22 | 653,344 |
| 2026-03-09 | ₹210.00 | ₹215.00 | ₹207.16 | ₹209.33 | 447,637 |
| 2026-03-06 | ₹214.00 | ₹223.67 | ₹212.00 | ₹218.39 | 493,923 |
| 2026-03-05 | ₹204.00 | ₹217.00 | ₹201.00 | ₹214.63 | 993,358 |
| 2026-03-04 | ₹211.00 | ₹212.87 | ₹202.00 | ₹202.44 | 635,743 |
| 2026-03-02 | ₹210.00 | ₹216.13 | ₹205.58 | ₹214.91 | 574,254 |
| 2026-02-27 | ₹225.38 | ₹227.00 | ₹218.64 | ₹220.69 | 1,692,642 |
| 2026-02-26 | ₹230.35 | ₹230.35 | ₹222.41 | ₹226.30 | 523,668 |
| 2026-02-25 | ₹238.31 | ₹238.31 | ₹226.02 | ₹229.12 | 530,832 |
| 2026-02-24 | ₹238.00 | ₹238.00 | ₹232.25 | ₹235.71 | 230,038 |
| 2026-02-23 | ₹241.05 | ₹243.44 | ₹234.88 | ₹238.02 | 352,352 |
| 2026-02-20 | ₹242.80 | ₹243.00 | ₹238.26 | ₹239.71 | 412,976 |
| 2026-02-19 | ₹242.00 | ₹264.50 | ₹239.51 | ₹243.92 | 3,541,256 |
| 2026-02-18 | ₹238.00 | ₹246.00 | ₹236.13 | ₹242.74 | 568,103 |
| 2026-02-17 | ₹233.50 | ₹241.70 | ₹231.14 | ₹236.48 | 644,092 |
| 2026-02-16 | ₹230.00 | ₹237.40 | ₹225.35 | ₹233.50 | 452,956 |
| 2026-02-13 | ₹239.00 | ₹240.00 | ₹230.10 | ₹232.36 | 572,018 |
| 2026-02-12 | ₹248.00 | ₹248.87 | ₹241.22 | ₹243.15 | 322,394 |
| 2026-02-11 | ₹254.39 | ₹254.39 | ₹243.55 | ₹248.73 | 457,071 |
| 2026-02-10 | ₹241.45 | ₹256.65 | ₹240.54 | ₹252.44 | 1,460,589 |
| 2026-02-09 | ₹228.69 | ₹242.00 | ₹228.69 | ₹239.75 | 818,633 |
| 2026-02-06 | ₹232.90 | ₹232.90 | ₹225.65 | ₹227.85 | 259,306 |
| 2026-02-05 | ₹238.00 | ₹238.45 | ₹230.24 | ₹232.73 | 257,619 |
| 2026-02-04 | ₹228.50 | ₹243.75 | ₹228.00 | ₹237.03 | 817,793 |
| 2026-02-03 | ₹230.00 | ₹233.89 | ₹221.85 | ₹228.47 | 523,961 |
| 2026-02-02 | ₹220.63 | ₹220.89 | ₹209.69 | ₹219.51 | 596,662 |
| 2026-02-01 | ₹225.00 | ₹228.25 | ₹217.39 | ₹220.63 | 270,994 |
| 2026-01-30 | ₹225.00 | ₹227.45 | ₹219.20 | ₹225.20 | 410,292 |
| 2026-01-29 | ₹233.50 | ₹233.55 | ₹220.35 | ₹224.10 | 725,812 |
| 2026-01-28 | ₹220.00 | ₹236.00 | ₹218.80 | ₹231.20 | 1,282,338 |
| 2026-01-27 | ₹221.45 | ₹226.85 | ₹214.45 | ₹219.50 | 903,450 |
| 2026-01-23 | ₹236.15 | ₹236.15 | ₹220.50 | ₹222.75 | 561,300 |
| 2026-01-22 | ₹236.45 | ₹242.50 | ₹232.20 | ₹234.00 | 693,815 |
| 2026-01-21 | ₹244.00 | ₹244.75 | ₹228.60 | ₹233.40 | 1,474,336 |
| 2026-01-20 | ₹251.90 | ₹251.95 | ₹240.00 | ₹243.30 | 831,243 |
| 2026-01-19 | ₹239.50 | ₹261.00 | ₹237.00 | ₹253.60 | 3,051,030 |
| 2026-01-16 | ₹236.00 | ₹242.70 | ₹234.30 | ₹239.10 | 605,267 |
| 2026-01-14 | ₹241.65 | ₹241.65 | ₹235.50 | ₹236.60 | 403,666 |
| 2026-01-13 | ₹236.30 | ₹248.70 | ₹235.80 | ₹241.65 | 1,304,414 |
| 2026-01-12 | ₹239.00 | ₹239.05 | ₹227.40 | ₹233.85 | 731,729 |
| 2026-01-09 | ₹243.70 | ₹244.15 | ₹236.00 | ₹236.70 | 625,186 |
| 2026-01-08 | ₹252.00 | ₹257.95 | ₹240.00 | ₹240.90 | 1,050,670 |
| 2026-01-07 | ₹257.00 | ₹257.00 | ₹247.55 | ₹249.35 | 812,110 |
| 2026-01-06 | ₹259.70 | ₹260.00 | ₹254.00 | ₹257.25 | 766,912 |
| 2026-01-05 | ₹262.10 | ₹262.45 | ₹257.55 | ₹259.70 | 614,643 |
| 2026-01-02 | ₹262.80 | ₹264.70 | ₹259.65 | ₹262.30 | 618,333 |
| 2026-01-01 | ₹259.90 | ₹267.30 | ₹255.00 | ₹261.50 | 1,198,117 |
Refex Industries Share Price Performance Analysis (Dec 2009 - Jul 2026)
REFEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.84%
₹261.50 → ₹316.00
Year to Date
Price Volatility
17.91%
Medium Volatility
Year to Date
Average Daily Volume
1,120,190
Year to Date Average
NSE Exchange
Refex Industries Share Price History – Frequently Asked Questions
Common questions about REFEX historical data and records.
What is the all-time high share price of Refex Industries (REFEX)?
The all-time high share price of Refex Industries was ₹600.0 recorded on September 30, 2024 on the NSE exchange.
What is the all-time low share price of Refex Industries (REFEX)?
The all-time low share price of Refex Industries was ₹0.45 recorded on November 29, 2012 on the NSE exchange.
How can I download REFEX historical share price data?
You can download Refex Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REFEX shares?
The highest trading volume day for Refex Industries was 42,033,887 shares traded on December 15, 2025 on the NSE exchange, with share price at ₹299.4.