Raw Edge Industrial Solutions Limited (BOM:541634)
India
· Delayed Price · Currency is INR 21.00
+1.45 (7.42%)
At close: Apr 28, 2026
BOM:541634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.87 | 21.50 | 19.60 | 21.00 | 21.00 | 7.42% | 7,234 |
| Apr 27, 2026 | 19.25 | 21.80 | 19.25 | 19.55 | 19.55 | -3.69% | 3,265 |
| Apr 24, 2026 | 21.90 | 21.90 | 20.30 | 20.30 | 20.30 | -5.63% | 120 |
| Apr 23, 2026 | 21.97 | 21.97 | 20.20 | 21.51 | 21.51 | -1.42% | 317 |
| Apr 22, 2026 | 21.39 | 22.25 | 20.95 | 21.82 | 21.82 | 2.01% | 2,848 |
| Apr 21, 2026 | 20.70 | 21.40 | 19.21 | 21.39 | 21.39 | 3.38% | 2,238 |
| Apr 20, 2026 | 20.37 | 20.78 | 18.63 | 20.69 | 20.69 | 1.57% | 2,079 |
| Apr 17, 2026 | 20.81 | 21.49 | 19.41 | 20.37 | 20.37 | -0.15% | 2,645 |
| Apr 16, 2026 | 20.09 | 20.40 | 19.04 | 20.40 | 20.40 | -0.49% | 571 |
| Apr 15, 2026 | 20.51 | 20.96 | 20.45 | 20.50 | 20.50 | -1.58% | 685 |
| Apr 13, 2026 | 19.45 | 21.00 | 19.45 | 20.83 | 20.83 | -0.71% | 1,942 |
| Apr 10, 2026 | 19.16 | 21.50 | 19.16 | 20.98 | 20.98 | 4.90% | 5,107 |
| Apr 9, 2026 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | 7.01% | 312 |
| Apr 8, 2026 | 17.99 | 18.72 | 17.05 | 18.69 | 18.69 | 9.81% | 2,333 |
| Apr 7, 2026 | 18.17 | 18.18 | 16.70 | 17.02 | 17.02 | -1.73% | 2,588 |
| Apr 6, 2026 | 16.50 | 17.32 | 15.76 | 17.32 | 17.32 | 4.97% | 1,667 |
| Apr 2, 2026 | 16.70 | 17.56 | 16.10 | 16.50 | 16.50 | -1.37% | 677 |
| Apr 1, 2026 | 16.25 | 16.73 | 16.25 | 16.73 | 16.73 | 4.96% | 4,372 |
| Mar 30, 2026 | 16.50 | 16.50 | 15.51 | 15.94 | 15.94 | -1.12% | 8,031 |
| Mar 27, 2026 | 15.50 | 16.50 | 15.12 | 16.12 | 16.12 | 1.32% | 26,223 |
| Mar 25, 2026 | 15.75 | 17.03 | 15.50 | 15.91 | 15.91 | -1.91% | 11,699 |
| Mar 24, 2026 | 16.00 | 16.27 | 15.25 | 16.22 | 16.22 | 4.65% | 5,290 |
| Mar 23, 2026 | 16.50 | 16.60 | 15.50 | 15.50 | 15.50 | -4.73% | 2,819 |
| Mar 20, 2026 | 15.50 | 16.27 | 15.50 | 16.27 | 16.27 | 4.97% | 1,099 |
| Mar 19, 2026 | 15.75 | 16.00 | 14.75 | 15.50 | 15.50 | 1.31% | 2,815 |
| Mar 18, 2026 | 14.85 | 15.46 | 14.85 | 15.30 | 15.30 | 3.87% | 1,576 |
| Mar 17, 2026 | 14.50 | 15.22 | 14.50 | 14.73 | 14.73 | 1.52% | 3,483 |
| Mar 16, 2026 | 15.09 | 15.09 | 14.50 | 14.51 | 14.51 | -2.94% | 1,540 |
| Mar 13, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.98% | 10 |
| Mar 12, 2026 | 15.50 | 15.50 | 14.63 | 14.66 | 14.66 | -4.74% | 2,745 |
| Mar 11, 2026 | 15.66 | 15.66 | 15.01 | 15.39 | 15.39 | -2.53% | 8,752 |
| Mar 10, 2026 | 15.80 | 15.97 | 15.31 | 15.79 | 15.79 | -1.13% | 4,382 |
| Mar 9, 2026 | 17.00 | 17.00 | 15.96 | 15.97 | 15.97 | -4.94% | 6,728 |
| Mar 6, 2026 | 17.00 | 17.50 | 16.08 | 16.80 | 16.80 | - | 1,289 |
| Mar 5, 2026 | 16.75 | 16.80 | 16.30 | 16.80 | 16.80 | 5.00% | 3,480 |
| Mar 4, 2026 | 15.90 | 16.69 | 15.11 | 16.00 | 16.00 | 0.63% | 3,371 |
| Mar 2, 2026 | 16.25 | 16.71 | 15.88 | 15.90 | 15.90 | -4.85% | 3,443 |
| Feb 27, 2026 | 17.16 | 17.16 | 16.25 | 16.71 | 16.71 | -2.28% | 2,659 |
| Feb 26, 2026 | 18.70 | 18.70 | 17.10 | 17.10 | 17.10 | -4.95% | 3,411 |
| Feb 25, 2026 | 17.60 | 18.00 | 17.00 | 17.99 | 17.99 | 4.41% | 1,708 |
| Feb 24, 2026 | 18.13 | 18.13 | 17.23 | 17.23 | 17.23 | -4.96% | 2,280 |
| Feb 23, 2026 | 19.08 | 19.08 | 18.13 | 18.13 | 18.13 | -4.98% | 10,496 |
| Feb 20, 2026 | 19.11 | 19.90 | 19.08 | 19.08 | 19.08 | -4.98% | 5,556 |
| Feb 19, 2026 | 22.16 | 22.18 | 20.08 | 20.08 | 20.08 | -4.97% | 19,463 |
| Feb 18, 2026 | 21.20 | 21.21 | 19.19 | 21.13 | 21.13 | 4.60% | 8,294 |
| Feb 17, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 4.99% | 4,730 |
| Feb 16, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 4.96% | 3,052 |
| Feb 13, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 4.98% | 3,204 |
| Feb 12, 2026 | 17.45 | 17.46 | 17.42 | 17.46 | 17.46 | 4.99% | 2,768 |
| Feb 11, 2026 | 16.00 | 16.63 | 16.00 | 16.63 | 16.63 | 4.99% | 5,384 |
| Feb 10, 2026 | 15.11 | 16.00 | 15.11 | 15.84 | 15.84 | 0.32% | 2,578 |
| Feb 9, 2026 | 15.13 | 15.80 | 15.13 | 15.79 | 15.79 | 3.88% | 1,481 |
| Feb 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.68% | 582 |
| Feb 5, 2026 | 15.56 | 15.56 | 15.20 | 15.46 | 15.46 | -0.58% | 203 |
| Feb 4, 2026 | 14.90 | 15.64 | 14.70 | 15.55 | 15.55 | 4.36% | 1,601 |
| Feb 3, 2026 | 15.50 | 16.00 | 14.70 | 14.90 | 14.90 | -3.68% | 40,455 |
| Feb 2, 2026 | 15.50 | 15.73 | 15.00 | 15.47 | 15.47 | 3.20% | 17,819 |
| Feb 1, 2026 | 14.60 | 14.99 | 14.48 | 14.99 | 14.99 | 4.97% | 7,064 |
| Jan 30, 2026 | 15.00 | 15.85 | 13.80 | 14.28 | 14.28 | -5.93% | 12,003 |
| Jan 29, 2026 | 16.05 | 16.05 | 15.01 | 15.18 | 15.18 | -5.18% | 14,923 |
| Jan 28, 2026 | 16.95 | 16.95 | 15.80 | 16.01 | 16.01 | -1.72% | 11,430 |
| Jan 27, 2026 | 16.90 | 16.90 | 16.28 | 16.29 | 16.29 | 0.06% | 413 |
| Jan 23, 2026 | 17.35 | 17.49 | 15.85 | 16.28 | 16.28 | -6.17% | 10,320 |
| Jan 22, 2026 | 16.30 | 17.48 | 16.30 | 17.35 | 17.35 | 3.52% | 920 |
| Jan 21, 2026 | 17.07 | 17.49 | 16.70 | 16.76 | 16.76 | -1.87% | 1,046 |
| Jan 20, 2026 | 17.38 | 17.99 | 17.00 | 17.08 | 17.08 | -1.73% | 7,838 |
| Jan 19, 2026 | 18.50 | 18.94 | 17.01 | 17.38 | 17.38 | -6.51% | 9,309 |
| Jan 16, 2026 | 19.95 | 19.95 | 18.00 | 18.59 | 18.59 | -2.41% | 5,476 |
| Jan 14, 2026 | 19.08 | 19.49 | 19.00 | 19.05 | 19.05 | 1.82% | 1,324 |
| Jan 13, 2026 | 19.97 | 20.00 | 18.51 | 18.71 | 18.71 | -5.70% | 5,556 |
| Jan 12, 2026 | 21.00 | 22.00 | 19.40 | 19.84 | 19.84 | -3.22% | 3,567 |
| Jan 9, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 304 |
| Jan 8, 2026 | 21.00 | 22.00 | 20.51 | 21.00 | 21.00 | - | 1,482 |
| Jan 7, 2026 | 23.00 | 23.00 | 20.85 | 21.00 | 21.00 | -0.80% | 3,126 |
| Jan 6, 2026 | 24.75 | 24.75 | 21.02 | 21.17 | 21.17 | -6.45% | 4,689 |
| Jan 5, 2026 | 21.00 | 22.93 | 20.30 | 22.63 | 22.63 | 8.54% | 8,512 |
| Jan 2, 2026 | 20.35 | 20.95 | 19.75 | 20.85 | 20.85 | 2.46% | 1,315 |
| Jan 1, 2026 | 21.02 | 21.02 | 19.95 | 20.35 | 20.35 | -4.24% | 7,233 |
| Dec 31, 2025 | 21.18 | 21.75 | 21.18 | 21.25 | 21.25 | 0.19% | 3,198 |
| Dec 30, 2025 | 20.75 | 21.23 | 20.75 | 21.21 | 21.21 | 2.22% | 528 |
| Dec 29, 2025 | 20.55 | 21.45 | 20.55 | 20.75 | 20.75 | -1.89% | 2,480 |
| Dec 26, 2025 | 20.75 | 21.25 | 20.50 | 21.15 | 21.15 | 3.37% | 457 |
| Dec 24, 2025 | 20.95 | 20.95 | 20.25 | 20.46 | 20.46 | 1.99% | 745 |
| Dec 23, 2025 | 19.40 | 20.99 | 19.40 | 20.06 | 20.06 | 0.30% | 3,743 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.15% | 200 |
| Dec 19, 2025 | 20.45 | 20.45 | 19.22 | 19.58 | 19.58 | -1.11% | 3,074 |
| Dec 18, 2025 | 20.25 | 20.40 | 19.80 | 19.80 | 19.80 | -1.59% | 1,000 |
| Dec 17, 2025 | 21.25 | 21.25 | 20.03 | 20.12 | 20.12 | -3.73% | 12,311 |
| Dec 16, 2025 | 20.90 | 20.90 | 20.57 | 20.90 | 20.90 | -1.65% | 921 |
| Dec 15, 2025 | 20.75 | 21.25 | 20.75 | 21.25 | 21.25 | 1.19% | 534 |
| Dec 12, 2025 | 21.17 | 21.17 | 20.71 | 21.00 | 21.00 | - | 1,000 |
| Dec 11, 2025 | 21.56 | 21.60 | 20.15 | 21.00 | 21.00 | -4.55% | 6,411 |
| Dec 10, 2025 | 22.28 | 22.28 | 21.75 | 22.00 | 22.00 | -1.26% | 448 |
| Dec 9, 2025 | 22.22 | 22.50 | 21.41 | 22.28 | 22.28 | 0.27% | 152 |
| Dec 8, 2025 | 22.97 | 22.97 | 21.68 | 22.22 | 22.22 | -1.33% | 661 |
| Dec 5, 2025 | 22.00 | 22.99 | 21.25 | 22.52 | 22.52 | 0.18% | 4,839 |
| Dec 4, 2025 | 21.36 | 22.50 | 21.36 | 22.48 | 22.48 | 1.03% | 276 |
| Dec 3, 2025 | 21.55 | 22.25 | 21.50 | 22.25 | 22.25 | 1.60% | 1,140 |
| Dec 2, 2025 | 21.50 | 21.99 | 21.50 | 21.90 | 21.90 | -0.36% | 1,000 |
| Dec 1, 2025 | 21.99 | 21.99 | 20.60 | 21.98 | 21.98 | 2.33% | 4,124 |