BSE · REFEX · stock
Refex Industries Limited (REFEX) stock price history
Every BSE trading session of Refex Industries Limited from Aug 20, 2007 to Sep 28, 2026: 4,713 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REFEX adjusted close, 2007 to 2026
- ₹571.02
- All time high, 2024
- ₹380.83
- 52 week high, ₹187.40 low
- 4,713
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
REFEX key facts
- Refex Industries Limited (REFEX) closed at ₹276.15 on Sep 28, 2026 on BSE.
- REFEX's all time high close is ₹571.02, set on Sep 27, 2024; its all time low close is ₹0.3280 on Aug 14, 2013.
- REFEX's 52 week range is ₹187.40 to ₹380.83.
- REFEX returned -25.7% over the year to Sep 28, 2026 and +859.0% over five years.
- Over ten years REFEX returned +10,959%, +60.1% a year compounded.
- REFEX's deepest drawdown was -99.4% from Sep 2, 2008 to Aug 14, 2013.
- DataCedar holds 4,713 daily sessions of REFEX history from Aug 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REFEX price chart, 2007 to 2026
REFEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -20.4% |
| 6 months | +41.2% |
| Year to date | +10.5% |
| 1 year | -25.7% |
| 3 years | +126.2% |
| 5 years | +859.0% |
| 10 years | +10,959% |
| Since Aug 20, 2007 | +2,281% |
| Compound annual growth, 19.1 years | +18.0% |
REFEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹571.02 on Sep 27, 2024
- All time low close
- ₹0.3280 on Aug 14, 2013
- 52 week high
- ₹380.83 on Nov 6, 2025
- 52 week low
- ₹187.40 on Mar 23, 2026
- Deepest drawdown
- -99.4% from Sep 2, 2008 to Aug 14, 2013, recovered Nov 29, 2022
- Best single session
- +20.0% on Jan 8, 2016
- Worst single session
- -20.0% on Dec 12, 2025
- Volatility, 1 year annualised
- 53.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 23.8×
- Best calendar year
- 2024, +301%
- Worst calendar year
- 2008, -85%
REFEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹259.17 | ₹369.97 | ₹187.40 | ₹276.15 | +6.5% | 11.5M | 184 |
| 2025 | ₹476.84 | ₹531.59 | ₹211.32 | ₹259.22 | -45.9% | 24.2M | 248 |
| 2024 | ₹120.37 | ₹597.30 | ₹108.76 | ₹479.48 | +300.8% | 27.8M | 246 |
| 2023 | ₹54.51 | ₹183.24 | ₹43.89 | ₹119.63 | +116.9% | 38.4M | 245 |
| 2022 | ₹28.52 | ₹66.44 | ₹19.14 | ₹55.14 | +97.2% | 41.9M | 248 |
| 2021 | ₹18.98 | ₹34.23 | ₹15.42 | ₹27.96 | +46.1% | 70.5M | 248 |
| 2020 | ₹10.31 | ₹23.71 | ₹5.57 | ₹19.14 | +85.9% | 52.5M | 251 |
| 2019 | ₹3.79 | ₹25.36 | ₹3.27 | ₹10.30 | +168.8% | 55.4M | 243 |
| 2018 | ₹4.66 | ₹4.74 | ₹1.99 | ₹3.83 | -16.4% | 11.3M | 246 |
| 2017 | ₹3.08 | ₹5.86 | ₹2.37 | ₹4.58 | +53.3% | 37.6M | 248 |
| 2016 | ₹1.53 | ₹4.80 | ₹1.28 | ₹2.99 | +87.5% | 34.8M | 246 |
| 2015 | ₹1.16 | ₹4.05 | ₹1.14 | ₹1.59 | +37.0% | 35.8M | 246 |
| 2014 | ₹1.13 | ₹1.70 | ₹0.7584 | ₹1.16 | -1.9% | 14.8M | 244 |
| 2013 | ₹0.5859 | ₹1.48 | ₹0.3280 | ₹1.19 | +92.3% | 7.3M | 248 |
| 2012 | ₹1.71 | ₹2.08 | ₹0.4607 | ₹0.6162 | -63.1% | 31.3M | 245 |
| 2011 | ₹7.49 | ₹9.29 | ₹1.62 | ₹1.67 | -77.6% | 58.1M | 246 |
| 2010 | ₹5.57 | ₹9.76 | ₹3.97 | ₹7.46 | +37.6% | 40.8M | 250 |
| 2009 | ₹6.45 | ₹8.48 | ₹2.61 | ₹5.42 | -7.8% | 30.2M | 243 |
| 2008 | ₹38.54 | ₹59.50 | ₹3.32 | ₹5.88 | -84.5% | 329.1M | 246 |
| 2007 | ₹12.93 | ₹38.76 | ₹10.66 | ₹38.03 | n/a | 189.1M | 92 |
REFEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹276.15 | -2.2% |
| August 2026 | ₹282.35 | -7.0% |
| July 2026 | ₹303.60 | -14.4% |
| June 2026 | ₹354.67 | +8.5% |
| May 2026 | ₹326.81 | +24.3% |
| April 2026 | ₹263.01 | +39.2% |
| March 2026 | ₹188.90 | -14.3% |
| February 2026 | ₹220.30 | -1.9% |
| January 2026 | ₹224.48 | -13.4% |
| December 2025 | ₹259.22 | -25.0% |
| November 2025 | ₹345.60 | -5.6% |
| October 2025 | ₹366.23 | +3.1% |
About the REFEX data
Daily bars. 4,713 sessions from Aug 20, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REFEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RECODE Recode Studios Limited
- REDINGTON Redington Limited
- REDTAPE REDTAPE Limited
- REETECH Reetech International Limited
- REFEXRENEW Refex Renewables & Infrastructure Limited
- REGAAL Regaal Resources Limited
- REGAL Regal Entertainment and Consultants Limited
- REGENCERAM Regency Ceramics Limited
Common questions
REFEX share price history
