REFEX.NS(REFEX.NS)
REFEX.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $302.00 | $302.05 | $296.05 | $296.90 | 143,604 |
| 8/18/2026 | $301.00 | $302.95 | $297.00 | $299.45 | 260,440 |
| 8/17/2026 | $295.75 | $309.40 | $295.75 | $302.75 | 571,700 |
| 8/14/2026 | $293.40 | $302.00 | $291.00 | $297.25 | 390,433 |
| 8/13/2026 | $293.40 | $296.80 | $290.50 | $293.40 | 172,453 |
| 8/12/2026 | $297.00 | $297.70 | $291.75 | $293.40 | 322,872 |
| 8/11/2026 | $304.00 | $308.80 | $293.40 | $294.75 | 429,327 |
| 8/10/2026 | $293.90 | $302.40 | $290.50 | $296.70 | 567,121 |
| 8/7/2026 | $297.80 | $299.25 | $290.10 | $292.90 | 274,871 |
| 8/6/2026 | $303.00 | $305.65 | $298.00 | $298.65 | 304,462 |
| 8/5/2026 | $307.95 | $311.40 | $299.00 | $301.00 | 421,703 |
| 8/4/2026 | $306.80 | $309.50 | $304.00 | $306.35 | 260,863 |
| 8/3/2026 | $309.00 | $311.00 | $304.00 | $306.80 | 360,544 |
| 7/31/2026 | $303.95 | $305.45 | $291.70 | $302.80 | 601,701 |
| 7/30/2026 | $316.80 | $318.90 | $296.55 | $298.65 | 1.09M |
| 7/29/2026 | $331.30 | $344.85 | $310.15 | $314.95 | 3.56M |
| 7/28/2026 | $334.80 | $334.90 | $326.30 | $328.10 | 423,808 |
| 7/27/2026 | $319.90 | $334.20 | $317.70 | $331.55 | 777,695 |
| 7/24/2026 | $313.50 | $318.95 | $307.00 | $316.00 | 429,930 |
| 7/23/2026 | $310.00 | $326.20 | $307.25 | $313.85 | 703,243 |
| 7/22/2026 | $306.95 | $313.15 | $302.20 | $311.35 | 526,846 |
| 7/21/2026 | $311.00 | $312.55 | $303.70 | $305.80 | 342,414 |
| 7/20/2026 | $306.80 | $314.30 | $301.00 | $311.55 | 472,231 |
| 7/17/2026 | $318.45 | $318.90 | $303.10 | $306.80 | 579,208 |
| 7/16/2026 | $325.00 | $327.75 | $315.05 | $316.55 | 641,178 |
| 7/15/2026 | $337.70 | $340.40 | $320.90 | $322.10 | 1.06M |
| 7/14/2026 | $337.00 | $340.00 | $332.00 | $335.75 | 424,810 |
| 7/13/2026 | $343.15 | $349.15 | $337.95 | $338.45 | 379,125 |
| 7/10/2026 | $353.00 | $353.00 | $341.85 | $344.75 | 472,428 |
| 7/9/2026 | $335.00 | $354.00 | $335.00 | $349.70 | 712,735 |
| 7/8/2026 | $345.00 | $351.00 | $330.00 | $334.60 | 668,217 |
| 7/7/2026 | $353.30 | $359.85 | $341.30 | $347.00 | 794,670 |
| 7/6/2026 | $358.00 | $358.60 | $350.00 | $351.70 | 315,055 |
| 7/3/2026 | $367.00 | $367.90 | $355.00 | $358.40 | 596,166 |
| 7/2/2026 | $359.95 | $371.40 | $358.35 | $364.45 | 1.28M |
| 7/1/2026 | $358.95 | $365.00 | $351.00 | $357.35 | 991,545 |
| 6/30/2026 | $360.00 | $365.20 | $354.35 | $356.20 | 840,753 |
| 6/29/2026 | $350.00 | $365.00 | $345.95 | $355.80 | 2.32M |
| 6/25/2026 | $340.10 | $352.95 | $335.60 | $348.95 | 1.63M |
| 6/24/2026 | $339.00 | $344.70 | $331.10 | $338.10 | 615,593 |
| 6/23/2026 | $342.50 | $345.10 | $334.60 | $338.95 | 829,342 |
| 6/22/2026 | $343.00 | $350.00 | $340.95 | $343.15 | 1.52M |
| 6/19/2026 | $315.00 | $342.00 | $315.00 | $336.90 | 3.76M |
| 6/18/2026 | $324.20 | $327.50 | $316.95 | $318.65 | 446,458 |
| 6/17/2026 | $322.00 | $327.65 | $319.20 | $322.60 | 538,875 |
| 6/16/2026 | $314.10 | $329.90 | $313.80 | $320.05 | 809,191 |
| 6/15/2026 | $316.90 | $324.95 | $312.15 | $314.10 | 782,362 |
| 6/12/2026 | $302.00 | $311.90 | $302.00 | $311.00 | 612,019 |
| 6/11/2026 | $301.15 | $306.15 | $295.00 | $296.05 | 423,253 |
| 6/10/2026 | $309.00 | $315.45 | $302.00 | $303.30 | 653,084 |
| 6/9/2026 | $302.45 | $310.75 | $300.00 | $309.25 | 525,809 |
| 6/8/2026 | $307.00 | $310.95 | $296.05 | $298.30 | 714,863 |
| 6/5/2026 | $317.35 | $318.90 | $308.15 | $312.50 | 645,509 |
| 6/4/2026 | $314.00 | $323.80 | $312.15 | $316.45 | 933,432 |
| 6/3/2026 | $317.30 | $318.60 | $310.10 | $314.60 | 739,005 |
| 6/2/2026 | $304.10 | $318.90 | $304.10 | $316.95 | 1.60M |
| 6/1/2026 | $333.00 | $333.10 | $306.00 | $307.70 | 2.16M |
| 5/29/2026 | $331.70 | $336.95 | $322.20 | $328.30 | 4.20M |
| 5/27/2026 | $298.00 | $344.60 | $296.60 | $328.75 | 19.38M |
| 5/26/2026 | $284.15 | $307.35 | $281.05 | $295.15 | 12.13M |
| 5/25/2026 | $285.00 | $288.60 | $280.55 | $284.15 | 1.02M |
| 5/22/2026 | $280.00 | $280.75 | $273.60 | $279.05 | 629,135 |
| 5/21/2026 | $280.05 | $288.80 | $276.40 | $278.55 | 1.03M |