Raw Edge Industrial Solutions Limited (BOM:541634)
India · Delayed Price · Currency is INR 13.00
-0.58 (-4.27%)
At close: Oct 23, 2026
BOM:541634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.80 | 13.88 | 12.91 | 13.00 | 13.00 | -4.27% | 6,289 |
| Oct 22, 2026 | 14.01 | 14.09 | 13.58 | 13.58 | 13.58 | -4.97% | 6,597 |
| Oct 21, 2026 | 14.99 | 14.99 | 14.25 | 14.29 | 14.29 | -4.67% | 2,421 |
| Oct 19, 2026 | 15.50 | 15.50 | 14.86 | 14.99 | 14.99 | -3.29% | 2,448 |
| Oct 16, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -1.65% | 1,123 |
| Oct 15, 2026 | 16.00 | 16.25 | 15.50 | 15.76 | 15.76 | 0.19% | 4,076 |
| Oct 14, 2026 | 15.00 | 15.73 | 14.32 | 15.73 | 15.73 | 4.94% | 5,103 |
| Oct 13, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.97% | 65 |
| Oct 12, 2026 | 14.49 | 14.70 | 14.49 | 14.70 | 14.70 | 5.00% | 617 |
| Oct 9, 2026 | 13.96 | 14.50 | 13.96 | 14.00 | 14.00 | 0.29% | 92 |
| Oct 8, 2026 | 14.23 | 14.88 | 13.86 | 13.96 | 13.96 | -4.25% | 2,838 |
| Oct 7, 2026 | 14.44 | 14.58 | 14.44 | 14.58 | 14.58 | 4.97% | 692 |
| Oct 6, 2026 | 15.00 | 15.00 | 13.78 | 13.89 | 13.89 | -4.21% | 4,972 |
| Oct 5, 2026 | 14.22 | 15.00 | 14.22 | 14.50 | 14.50 | -3.01% | 4,034 |
| Oct 1, 2026 | 14.50 | 15.00 | 14.50 | 14.95 | 14.95 | 3.10% | 560 |
| Sep 30, 2026 | 14.64 | 15.00 | 14.25 | 14.50 | 14.50 | -1.43% | 3,398 |
| Sep 29, 2026 | 14.72 | 14.72 | 14.18 | 14.71 | 14.71 | -0.07% | 656 |
| Sep 28, 2026 | 14.30 | 14.88 | 14.30 | 14.72 | 14.72 | 2.94% | 237 |
| Sep 25, 2026 | 14.58 | 15.00 | 14.16 | 14.30 | 14.30 | -4.03% | 6,248 |
| Sep 24, 2026 | 14.90 | 14.90 | 14.20 | 14.90 | 14.90 | 0.07% | 7,016 |
| Sep 23, 2026 | 14.99 | 14.99 | 14.01 | 14.89 | 14.89 | 3.33% | 1,233 |
| Sep 22, 2026 | 14.45 | 14.70 | 13.60 | 14.41 | 14.41 | 2.93% | 8,014 |
| Sep 21, 2026 | 13.76 | 14.50 | 13.50 | 14.00 | 14.00 | - | 5,021 |
| Sep 18, 2026 | 14.75 | 14.75 | 13.61 | 14.00 | 14.00 | -1.89% | 753 |
| Sep 17, 2026 | 14.00 | 14.49 | 14.00 | 14.27 | 14.27 | 2.00% | 1,630 |
| Sep 16, 2026 | 14.06 | 14.06 | 13.68 | 13.99 | 13.99 | -0.07% | 2,903 |
| Sep 15, 2026 | 14.80 | 14.80 | 13.68 | 14.00 | 14.00 | -2.03% | 583 |
| Sep 11, 2026 | 14.75 | 15.00 | 14.25 | 14.29 | 14.29 | -4.73% | 1,788 |
| Sep 10, 2026 | 15.44 | 15.50 | 14.50 | 15.00 | 15.00 | - | 641 |
| Sep 9, 2026 | 15.49 | 15.49 | 15.00 | 15.00 | 15.00 | -1.32% | 400 |
| Sep 8, 2026 | 15.94 | 16.00 | 15.16 | 15.20 | 15.20 | -4.64% | 3,363 |
| Sep 7, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 3.04% | 1,055 |
| Sep 4, 2026 | 15.20 | 15.49 | 15.20 | 15.47 | 15.47 | 1.31% | 2,414 |
| Sep 3, 2026 | 15.58 | 15.89 | 15.25 | 15.27 | 15.27 | -3.96% | 1,536 |
| Sep 2, 2026 | 16.00 | 16.25 | 15.50 | 15.90 | 15.90 | -0.38% | 3,016 |
| Sep 1, 2026 | 16.28 | 16.70 | 15.55 | 15.96 | 15.96 | -2.44% | 2,095 |
| Aug 31, 2026 | 15.84 | 16.50 | 15.84 | 16.36 | 16.36 | 3.28% | 1,221 |
| Aug 28, 2026 | 15.51 | 16.00 | 15.50 | 15.84 | 15.84 | -0.81% | 90 |
| Aug 27, 2026 | 16.00 | 16.24 | 15.80 | 15.97 | 15.97 | 0.76% | 1,984 |
| Aug 26, 2026 | 15.40 | 16.25 | 15.40 | 15.85 | 15.85 | 2.19% | 2,088 |
| Aug 25, 2026 | 16.25 | 16.25 | 15.25 | 15.51 | 15.51 | -3.00% | 2,572 |
| Aug 24, 2026 | 15.50 | 16.00 | 15.10 | 15.99 | 15.99 | 4.51% | 3,445 |
| Aug 21, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 0.66% | 21 |
| Aug 20, 2026 | 14.69 | 15.25 | 14.69 | 15.20 | 15.20 | 3.40% | 504 |
| Aug 19, 2026 | 14.90 | 14.97 | 14.51 | 14.70 | 14.70 | -1.28% | 394 |
| Aug 18, 2026 | 15.00 | 15.88 | 14.58 | 14.89 | 14.89 | -2.04% | 2,251 |
| Aug 17, 2026 | 16.40 | 16.40 | 15.10 | 15.20 | 15.20 | -4.34% | 2,644 |
| Aug 14, 2026 | 16.00 | 16.20 | 15.00 | 15.89 | 15.89 | 2.91% | 5,785 |
| Aug 13, 2026 | 16.34 | 16.42 | 15.25 | 15.44 | 15.44 | -1.28% | 10,686 |
| Aug 12, 2026 | 15.57 | 15.64 | 15.00 | 15.64 | 15.64 | 4.97% | 5,884 |