Skip to main content
Raw Edge Industrial Solutions Limited (BOM:541634)
India flag India · Delayed Price · Currency is INR
15.97
-0.83 (-4.94%)
At close: Mar 9, 2026

BOM:541634 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0017.0015.9615.9715.97-4.94%6,728
Mar 6, 202617.0017.5016.0816.8016.80-1,289
Mar 5, 202616.7516.8016.3016.8016.805.00%3,480
Mar 4, 202615.9016.6915.1116.0016.000.63%3,371
Mar 2, 202616.2516.7115.8815.9015.90-4.85%3,443
Feb 27, 202617.1617.1616.2516.7116.71-2.28%2,659
Feb 26, 202618.7018.7017.1017.1017.10-4.95%3,411
Feb 25, 202617.6018.0017.0017.9917.994.41%1,708
Feb 24, 202618.1318.1317.2317.2317.23-4.96%2,280
Feb 23, 202619.0819.0818.1318.1318.13-4.98%10,496
Feb 20, 202619.1119.9019.0819.0819.08-4.98%5,556
Feb 19, 202622.1622.1820.0820.0820.08-4.97%19,463
Feb 18, 202621.2021.2119.1921.1321.134.60%8,294
Feb 17, 202620.2020.2020.0020.2020.204.99%4,730
Feb 16, 202619.2419.2419.2419.2419.244.96%3,052
Feb 13, 202618.3318.3318.3318.3318.334.98%3,204
Feb 12, 202617.4517.4617.4217.4617.464.99%2,768
Feb 11, 202616.0016.6316.0016.6316.634.99%5,384
Feb 10, 202615.1116.0015.1115.8415.840.32%2,578
Feb 9, 202615.1315.8015.1315.7915.793.88%1,481
Feb 6, 202615.2015.2015.2015.2015.20-1.68%582
Feb 5, 202615.5615.5615.2015.4615.46-0.58%203
Feb 4, 202614.9015.6414.7015.5515.554.36%1,601
Feb 3, 202615.5016.0014.7014.9014.90-3.68%40,455
Feb 2, 202615.5015.7315.0015.4715.473.20%17,819
Feb 1, 202614.6014.9914.4814.9914.994.97%7,064
Jan 30, 202615.0015.8513.8014.2814.28-5.93%12,003
Jan 29, 202616.0516.0515.0115.1815.18-5.18%14,923
Jan 28, 202616.9516.9515.8016.0116.01-1.72%11,430
Jan 27, 202616.9016.9016.2816.2916.290.06%413
Jan 23, 202617.3517.4915.8516.2816.28-6.17%10,320
Jan 22, 202616.3017.4816.3017.3517.353.52%920
Jan 21, 202617.0717.4916.7016.7616.76-1.87%1,046
Jan 20, 202617.3817.9917.0017.0817.08-1.73%7,838
Jan 19, 202618.5018.9417.0117.3817.38-6.51%9,309
Jan 16, 202619.9519.9518.0018.5918.59-2.41%5,476
Jan 14, 202619.0819.4919.0019.0519.051.82%1,324
Jan 13, 202619.9720.0018.5118.7118.71-5.70%5,556
Jan 12, 202621.0022.0019.4019.8419.84-3.22%3,567
Jan 9, 202621.0021.0020.5020.5020.50-2.38%304
Jan 8, 202621.0022.0020.5121.0021.00-1,482
Jan 7, 202623.0023.0020.8521.0021.00-0.80%3,126
Jan 6, 202624.7524.7521.0221.1721.17-6.45%4,689
Jan 5, 202621.0022.9320.3022.6322.638.54%8,512
Jan 2, 202620.3520.9519.7520.8520.852.46%1,315
Jan 1, 202621.0221.0219.9520.3520.35-4.24%7,233
Dec 31, 202521.1821.7521.1821.2521.250.19%3,198
Dec 30, 202520.7521.2320.7521.2121.212.22%528
Dec 29, 202520.5521.4520.5520.7520.75-1.89%2,480
Dec 26, 202520.7521.2520.5021.1521.153.37%457
Dec 24, 202520.9520.9520.2520.4620.461.99%745
Dec 23, 202519.4020.9919.4020.0620.060.30%3,743
Dec 22, 202520.0020.0020.0020.0020.002.15%200
Dec 19, 202520.4520.4519.2219.5819.58-1.11%3,074
Dec 18, 202520.2520.4019.8019.8019.80-1.59%1,000
Dec 17, 202521.2521.2520.0320.1220.12-3.73%12,311
Dec 16, 202520.9020.9020.5720.9020.90-1.65%921
Dec 15, 202520.7521.2520.7521.2521.251.19%534
Dec 12, 202521.1721.1720.7121.0021.00-1,000
Dec 11, 202521.5621.6020.1521.0021.00-4.55%6,411
Dec 10, 202522.2822.2821.7522.0022.00-1.26%448
Dec 9, 202522.2222.5021.4122.2822.280.27%152
Dec 8, 202522.9722.9721.6822.2222.22-1.33%661
Dec 5, 202522.0022.9921.2522.5222.520.18%4,839
Dec 4, 202521.3622.5021.3622.4822.481.03%276
Dec 3, 202521.5522.2521.5022.2522.251.60%1,140
Dec 2, 202521.5021.9921.5021.9021.90-0.36%1,000
Dec 1, 202521.9921.9920.6021.9821.982.33%4,124
Nov 28, 202522.4922.7020.3521.4821.48-2.45%6,441
Nov 27, 202521.6622.4021.1522.0222.020.46%3,420
Nov 26, 202522.0022.4821.7521.9221.92-2.06%5,376
Nov 25, 202523.0624.3522.0022.3822.38-5.73%6,259
Nov 21, 202523.5223.9423.0523.7423.74-1.12%943
Nov 20, 202523.5124.4523.5124.0124.010.13%4,585
Nov 19, 202523.8124.3023.5623.9823.98-1.32%610
Nov 18, 202524.7524.7523.9024.3024.30-0.82%1,810
Nov 17, 202524.5024.5024.0124.5024.50-24
Nov 14, 202524.5024.5024.5024.5024.500.20%103
Nov 13, 202524.5724.5724.0024.4524.45-0.69%210
Nov 12, 202524.9825.0024.2624.6224.62-1.44%663
Nov 11, 202524.8925.2024.0424.9824.980.36%208
Nov 10, 202525.4525.7024.6024.8924.89-1.62%1,160
Nov 7, 202525.9925.9925.2525.3025.30-2.69%19
Nov 6, 202525.9226.0024.5526.0026.003.30%3,314
Nov 4, 202527.1027.1024.8025.1725.17-3.49%4,427
Nov 3, 202527.2027.2025.9526.0826.08-1.02%3,754
Oct 31, 202526.0227.2526.0226.3526.35-1.38%942
Oct 30, 202527.0027.0026.1026.7226.72-2.77%8,686
Oct 29, 202526.1628.8026.1627.4827.481.44%4,121
Oct 28, 202527.9528.8526.2527.0927.09-0.22%2,597
Oct 27, 202528.2028.8527.1527.1527.15-3.07%1,360
Oct 24, 202528.0028.4526.6028.0128.010.07%229
Oct 23, 202527.2628.4926.5627.9927.990.61%1,659
Oct 21, 202526.4728.0026.4727.8227.823.00%1,548
Oct 20, 202527.6527.9826.5127.0127.01-2.31%860
Oct 17, 202526.6627.6526.6027.6527.650.55%296
Oct 16, 202527.6027.6227.5027.5027.50-0.51%282
Oct 15, 202527.6328.8027.6327.6427.640.04%1,436
Oct 14, 202526.2627.6326.2627.6327.630.91%398
Oct 13, 202527.6128.0627.0027.3827.38-7.19%8,557