Raw Edge Industrial Solutions Limited (BOM:541634)
India · Delayed Price · Currency is INR 17.46
+0.83 (4.99%)
At close: Feb 12, 2026
BOM:541634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |