Raw Edge Industrial Solutions Limited (BOM:541634)
India · Delayed Price · Currency is INR 16.76
-0.32 (-1.87%)
At close: Jan 21, 2026
BOM:541634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 22.49 | 22.70 | 20.35 | 21.48 | 21.48 | -2.45% | 6,441 |
| Nov 27, 2025 | 21.66 | 22.40 | 21.15 | 22.02 | 22.02 | 0.46% | 3,420 |
| Nov 26, 2025 | 22.00 | 22.48 | 21.75 | 21.92 | 21.92 | -2.06% | 5,376 |
| Nov 25, 2025 | 23.06 | 24.35 | 22.00 | 22.38 | 22.38 | -5.73% | 6,259 |
| Nov 21, 2025 | 23.52 | 23.94 | 23.05 | 23.74 | 23.74 | -1.12% | 943 |
| Nov 20, 2025 | 23.51 | 24.45 | 23.51 | 24.01 | 24.01 | 0.13% | 4,585 |
| Nov 19, 2025 | 23.81 | 24.30 | 23.56 | 23.98 | 23.98 | -1.32% | 610 |
| Nov 18, 2025 | 24.75 | 24.75 | 23.90 | 24.30 | 24.30 | -0.82% | 1,810 |
| Nov 17, 2025 | 24.50 | 24.50 | 24.01 | 24.50 | 24.50 | - | 24 |
| Nov 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | 103 |
| Nov 13, 2025 | 24.57 | 24.57 | 24.00 | 24.45 | 24.45 | -0.69% | 210 |
| Nov 12, 2025 | 24.98 | 25.00 | 24.26 | 24.62 | 24.62 | -1.44% | 663 |
| Nov 11, 2025 | 24.89 | 25.20 | 24.04 | 24.98 | 24.98 | 0.36% | 208 |