Price Data Selection & Download
Raw Edge Industrial Solutions Share Price All Time Records & Statistics (Jul 2018 - Oct 2026)
1522 daily OHLCV records on BSE from July 2018 to Oct. 2026. Review RAWEDGE P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹73.05
September 15, 2022
BSE Exchange
Share Price All Time Low
₹12.54
July 30, 2026
BSE Exchange
Highest Volume Trading Day
562,560
March 18, 2021 • ₹51.20
BSE Exchange
Share Price History Data (Jul 2018 - Oct 2026)
RAWEDGE daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹14.22 | ₹15.00 | ₹14.22 | ₹14.50 | 4,034 |
| 2026-10-01 | ₹14.50 | ₹15.00 | ₹14.50 | ₹14.95 | 560 |
| 2026-09-30 | ₹14.64 | ₹15.00 | ₹14.25 | ₹14.50 | 3,398 |
| 2026-09-29 | ₹14.72 | ₹14.72 | ₹14.18 | ₹14.71 | 656 |
| 2026-09-28 | ₹14.30 | ₹14.88 | ₹14.30 | ₹14.72 | 237 |
| 2026-09-25 | ₹14.58 | ₹15.00 | ₹14.16 | ₹14.30 | 6,248 |
| 2026-09-24 | ₹14.90 | ₹14.90 | ₹14.20 | ₹14.90 | 7,016 |
| 2026-09-23 | ₹14.99 | ₹14.99 | ₹14.01 | ₹14.89 | 1,233 |
| 2026-09-22 | ₹14.45 | ₹14.70 | ₹13.60 | ₹14.41 | 8,014 |
| 2026-09-21 | ₹13.76 | ₹14.50 | ₹13.50 | ₹14.00 | 5,021 |
| 2026-09-18 | ₹14.75 | ₹14.75 | ₹13.61 | ₹14.00 | 763 |
| 2026-09-17 | ₹14.00 | ₹14.49 | ₹14.00 | ₹14.27 | 1,630 |
| 2026-09-16 | ₹14.06 | ₹14.06 | ₹13.68 | ₹13.99 | 2,903 |
| 2026-09-15 | ₹14.80 | ₹14.80 | ₹13.68 | ₹14.00 | 583 |
| 2026-09-11 | ₹14.75 | ₹15.00 | ₹14.25 | ₹14.29 | 1,788 |
| 2026-09-10 | ₹15.44 | ₹15.50 | ₹14.50 | ₹15.00 | 641 |
| 2026-09-09 | ₹15.49 | ₹15.49 | ₹15.00 | ₹15.00 | 400 |
| 2026-09-08 | ₹15.94 | ₹16.00 | ₹15.16 | ₹15.20 | 3,363 |
| 2026-09-07 | ₹15.94 | ₹15.94 | ₹15.94 | ₹15.94 | 1,055 |
| 2026-09-04 | ₹15.20 | ₹15.49 | ₹15.20 | ₹15.47 | 2,414 |
| 2026-09-03 | ₹15.58 | ₹15.89 | ₹15.25 | ₹15.27 | 1,536 |
| 2026-09-02 | ₹16.00 | ₹16.25 | ₹15.50 | ₹15.90 | 3,016 |
| 2026-09-01 | ₹16.28 | ₹16.70 | ₹15.55 | ₹15.96 | 2,095 |
| 2026-08-31 | ₹15.84 | ₹16.50 | ₹15.84 | ₹16.36 | 1,221 |
| 2026-08-28 | ₹15.51 | ₹16.00 | ₹15.50 | ₹15.84 | 90 |
| 2026-08-27 | ₹16.00 | ₹16.24 | ₹15.80 | ₹15.97 | 2,084 |
| 2026-08-26 | ₹15.40 | ₹16.25 | ₹15.40 | ₹15.85 | 2,088 |
| 2026-08-25 | ₹16.25 | ₹16.25 | ₹15.25 | ₹15.51 | 2,572 |
| 2026-08-24 | ₹15.50 | ₹16.00 | ₹15.10 | ₹15.99 | 3,445 |
| 2026-08-21 | ₹15.40 | ₹15.40 | ₹15.30 | ₹15.30 | 21 |
| 2026-08-20 | ₹14.69 | ₹15.25 | ₹14.69 | ₹15.20 | 504 |
| 2026-08-19 | ₹14.90 | ₹14.97 | ₹14.51 | ₹14.70 | 394 |
| 2026-08-18 | ₹15.00 | ₹15.88 | ₹14.58 | ₹14.89 | 2,251 |
| 2026-08-17 | ₹16.40 | ₹16.40 | ₹15.10 | ₹15.20 | 2,644 |
| 2026-08-14 | ₹16.00 | ₹16.20 | ₹15.00 | ₹15.89 | 5,785 |
| 2026-08-13 | ₹16.34 | ₹16.42 | ₹15.25 | ₹15.44 | 10,686 |
| 2026-08-12 | ₹15.57 | ₹15.64 | ₹15.00 | ₹15.64 | 5,884 |
| 2026-08-11 | ₹14.50 | ₹14.94 | ₹14.20 | ₹14.90 | 2,383 |
| 2026-08-10 | ₹13.85 | ₹14.49 | ₹13.85 | ₹14.23 | 5,335 |
| 2026-08-07 | ₹13.85 | ₹14.19 | ₹13.11 | ₹13.90 | 7,707 |
| 2026-08-06 | ₹13.84 | ₹13.88 | ₹13.15 | ₹13.52 | 3,775 |
| 2026-08-05 | ₹14.15 | ₹14.15 | ₹13.10 | ₹13.22 | 3,862 |
| 2026-08-04 | ₹12.90 | ₹13.69 | ₹12.90 | ₹13.61 | 3,520 |
| 2026-08-03 | ₹13.43 | ₹13.46 | ₹13.15 | ₹13.15 | 5,541 |
| 2026-07-31 | ₹12.85 | ₹13.17 | ₹12.80 | ₹12.82 | 1,856 |
| 2026-07-30 | ₹13.50 | ₹13.69 | ₹12.54 | ₹12.70 | 12,857 |
| 2026-07-29 | ₹13.72 | ₹13.94 | ₹13.04 | ₹13.19 | 13,205 |
| 2026-07-28 | ₹15.14 | ₹15.14 | ₹13.63 | ₹13.72 | 25,266 |
| 2026-07-27 | ₹16.82 | ₹17.00 | ₹15.14 | ₹15.14 | 54,723 |
| 2026-07-24 | ₹18.19 | ₹18.19 | ₹16.82 | ₹16.82 | 12,139 |
| 2026-07-23 | ₹17.55 | ₹18.68 | ₹17.55 | ₹18.68 | 1,972 |
| 2026-07-22 | ₹18.00 | ₹18.20 | ₹17.51 | ₹17.55 | 1,269 |
| 2026-07-21 | ₹18.49 | ₹18.49 | ₹17.27 | ₹17.96 | 303 |
| 2026-07-20 | ₹18.65 | ₹18.65 | ₹18.00 | ₹18.00 | 160 |
| 2026-07-17 | ₹18.49 | ₹18.69 | ₹18.49 | ₹18.69 | 105 |
| 2026-07-16 | ₹18.27 | ₹18.74 | ₹18.00 | ₹18.49 | 699 |
| 2026-07-15 | ₹18.54 | ₹18.79 | ₹18.00 | ₹18.27 | 2,404 |
| 2026-07-14 | ₹18.85 | ₹19.00 | ₹18.08 | ₹18.54 | 890 |
| 2026-07-13 | ₹18.50 | ₹18.95 | ₹18.02 | ₹18.86 | 1,721 |
| 2026-07-10 | ₹18.99 | ₹18.99 | ₹17.99 | ₹18.12 | 7,147 |
| 2026-07-09 | ₹18.25 | ₹18.85 | ₹18.20 | ₹18.85 | 1,927 |
| 2026-07-08 | ₹18.80 | ₹18.80 | ₹18.00 | ₹18.01 | 4,266 |
| 2026-07-07 | ₹21.39 | ₹21.39 | ₹19.17 | ₹19.17 | 25,760 |
| 2026-07-06 | ₹21.85 | ₹21.85 | ₹20.10 | ₹21.29 | 798 |
| 2026-07-03 | ₹19.50 | ₹20.99 | ₹19.50 | ₹20.50 | 729 |
| 2026-07-02 | ₹19.50 | ₹19.99 | ₹19.15 | ₹19.33 | 1,052 |
| 2026-07-01 | ₹20.00 | ₹20.00 | ₹19.53 | ₹19.69 | 242 |
| 2026-06-30 | ₹20.21 | ₹20.78 | ₹20.21 | ₹20.25 | 260 |
| 2026-06-29 | ₹21.42 | ₹21.42 | ₹21.00 | ₹21.00 | 39 |
| 2026-06-25 | ₹21.32 | ₹21.32 | ₹20.00 | ₹21.00 | 259 |
| 2026-06-24 | ₹20.95 | ₹20.95 | ₹20.00 | ₹20.90 | 105 |
| 2026-06-23 | ₹20.58 | ₹21.59 | ₹20.11 | ₹20.11 | 865 |
| 2026-06-22 | ₹20.61 | ₹21.09 | ₹20.01 | ₹21.00 | 524 |
| 2026-06-19 | ₹20.61 | ₹20.99 | ₹20.15 | ₹20.21 | 3,000 |
| 2026-06-18 | ₹21.79 | ₹21.79 | ₹20.16 | ₹21.69 | 633 |
| 2026-06-17 | ₹21.85 | ₹21.85 | ₹20.85 | ₹20.89 | 509 |
| 2026-06-16 | ₹21.00 | ₹22.39 | ₹20.65 | ₹20.79 | 682 |
| 2026-06-15 | ₹20.06 | ₹21.88 | ₹20.02 | ₹21.74 | 2,804 |
| 2026-06-12 | ₹20.95 | ₹20.95 | ₹19.92 | ₹20.00 | 570 |
| 2026-06-11 | ₹20.01 | ₹21.59 | ₹19.89 | ₹19.92 | 1,050 |
| 2026-06-10 | ₹20.40 | ₹21.65 | ₹20.35 | ₹20.79 | 4,954 |
| 2026-06-09 | ₹20.32 | ₹21.89 | ₹20.32 | ₹21.89 | 445 |
| 2026-06-08 | ₹23.58 | ₹23.58 | ₹21.26 | ₹21.37 | 4,131 |
| 2026-06-05 | ₹20.32 | ₹23.65 | ₹20.32 | ₹23.58 | 5,693 |
| 2026-06-04 | ₹23.60 | ₹23.60 | ₹21.11 | ₹21.50 | 1,323 |
| 2026-06-03 | ₹23.80 | ₹23.80 | ₹21.55 | ₹22.47 | 2,093 |
| 2026-06-02 | ₹20.00 | ₹22.00 | ₹19.05 | ₹21.65 | 10,232 |
| 2026-06-01 | ₹20.50 | ₹20.50 | ₹20.00 | ₹20.00 | 168 |
| 2026-05-29 | ₹19.35 | ₹20.49 | ₹19.35 | ₹20.00 | 1,400 |
| 2026-05-27 | ₹20.44 | ₹20.44 | ₹19.00 | ₹20.44 | 1,294 |
| 2026-05-26 | ₹20.40 | ₹20.50 | ₹19.25 | ₹19.40 | 12,793 |
| 2026-05-25 | ₹20.43 | ₹20.90 | ₹19.15 | ₹19.18 | 5,608 |
| 2026-05-22 | ₹21.90 | ₹21.90 | ₹19.21 | ₹20.03 | 9,980 |
| 2026-05-21 | ₹23.80 | ₹23.80 | ₹21.30 | ₹21.31 | 1,762 |
| 2026-05-20 | ₹20.85 | ₹22.60 | ₹19.97 | ₹22.21 | 3,737 |
| 2026-05-19 | ₹20.06 | ₹21.99 | ₹20.06 | ₹20.55 | 3,327 |
| 2026-05-18 | ₹19.89 | ₹20.69 | ₹19.21 | ₹20.47 | 1,312 |
| 2026-05-15 | ₹20.90 | ₹21.28 | ₹19.52 | ₹19.55 | 9,050 |
| 2026-05-14 | ₹24.00 | ₹24.00 | ₹20.90 | ₹20.90 | 5,780 |
| 2026-05-13 | ₹24.98 | ₹24.98 | ₹23.04 | ₹23.22 | 7,805 |
| 2026-05-12 | ₹26.78 | ₹26.78 | ₹23.36 | ₹25.43 | 799 |
| 2026-05-11 | ₹23.77 | ₹25.40 | ₹22.41 | ₹24.86 | 3,899 |
| 2026-05-08 | ₹23.40 | ₹23.40 | ₹21.50 | ₹23.30 | 1,389 |
| 2026-05-07 | ₹22.99 | ₹22.99 | ₹22.01 | ₹22.81 | 420 |
| 2026-05-06 | ₹22.01 | ₹22.95 | ₹21.50 | ₹21.78 | 2,578 |
| 2026-05-05 | ₹22.82 | ₹23.48 | ₹22.82 | ₹23.00 | 434 |
| 2026-05-04 | ₹22.00 | ₹23.45 | ₹22.00 | ₹22.97 | 1,720 |
| 2026-04-30 | ₹21.99 | ₹22.40 | ₹19.69 | ₹21.99 | 3,883 |
| 2026-04-29 | ₹22.89 | ₹22.89 | ₹20.37 | ₹20.51 | 4,051 |
| 2026-04-28 | ₹20.87 | ₹21.50 | ₹19.60 | ₹21.00 | 7,234 |
| 2026-04-27 | ₹19.25 | ₹21.80 | ₹19.25 | ₹19.55 | 3,265 |
| 2026-04-24 | ₹21.90 | ₹21.90 | ₹20.30 | ₹20.30 | 120 |
| 2026-04-23 | ₹21.97 | ₹21.97 | ₹20.20 | ₹21.51 | 317 |
| 2026-04-22 | ₹21.39 | ₹22.25 | ₹20.95 | ₹21.82 | 2,848 |
| 2026-04-21 | ₹20.70 | ₹21.40 | ₹19.21 | ₹21.39 | 2,238 |
| 2026-04-20 | ₹20.37 | ₹20.78 | ₹18.63 | ₹20.69 | 2,079 |
| 2026-04-17 | ₹20.81 | ₹21.49 | ₹19.41 | ₹20.37 | 2,645 |
| 2026-04-16 | ₹20.09 | ₹20.40 | ₹19.04 | ₹20.40 | 571 |
| 2026-04-15 | ₹20.51 | ₹20.96 | ₹20.45 | ₹20.50 | 685 |
| 2026-04-13 | ₹19.45 | ₹21.00 | ₹19.45 | ₹20.83 | 1,942 |
| 2026-04-10 | ₹19.16 | ₹21.50 | ₹19.16 | ₹20.98 | 5,107 |
| 2026-04-09 | ₹19.65 | ₹20.00 | ₹19.65 | ₹20.00 | 312 |
| 2026-04-08 | ₹17.99 | ₹18.72 | ₹17.05 | ₹18.69 | 2,333 |
| 2026-04-07 | ₹18.17 | ₹18.18 | ₹16.70 | ₹17.02 | 2,588 |
| 2026-04-06 | ₹16.50 | ₹17.32 | ₹15.76 | ₹17.32 | 1,667 |
| 2026-04-02 | ₹16.70 | ₹17.56 | ₹16.10 | ₹16.50 | 677 |
| 2026-04-01 | ₹16.25 | ₹16.73 | ₹16.25 | ₹16.73 | 4,372 |
| 2026-03-30 | ₹16.50 | ₹16.50 | ₹15.51 | ₹15.94 | 8,031 |
| 2026-03-27 | ₹15.50 | ₹16.50 | ₹15.12 | ₹16.12 | 26,223 |
| 2026-03-25 | ₹15.75 | ₹17.03 | ₹15.50 | ₹15.91 | 11,699 |
| 2026-03-24 | ₹16.00 | ₹16.27 | ₹15.25 | ₹16.22 | 5,290 |
| 2026-03-23 | ₹16.50 | ₹16.60 | ₹15.50 | ₹15.50 | 2,819 |
| 2026-03-20 | ₹15.50 | ₹16.27 | ₹15.50 | ₹16.27 | 1,099 |
| 2026-03-19 | ₹15.75 | ₹16.00 | ₹14.75 | ₹15.50 | 2,815 |
| 2026-03-18 | ₹14.85 | ₹15.46 | ₹14.85 | ₹15.30 | 1,576 |
| 2026-03-17 | ₹14.50 | ₹15.22 | ₹14.50 | ₹14.73 | 3,483 |
| 2026-03-16 | ₹15.09 | ₹15.09 | ₹14.50 | ₹14.51 | 1,540 |
| 2026-03-13 | ₹14.95 | ₹14.95 | ₹14.95 | ₹14.95 | 10 |
| 2026-03-12 | ₹15.50 | ₹15.50 | ₹14.63 | ₹14.66 | 2,745 |
| 2026-03-11 | ₹15.66 | ₹15.66 | ₹15.01 | ₹15.39 | 8,752 |
| 2026-03-10 | ₹15.80 | ₹15.97 | ₹15.31 | ₹15.79 | 4,382 |
| 2026-03-09 | ₹17.00 | ₹17.00 | ₹15.96 | ₹15.97 | 6,728 |
| 2026-03-06 | ₹17.00 | ₹17.50 | ₹16.08 | ₹16.80 | 1,289 |
| 2026-03-05 | ₹16.75 | ₹16.80 | ₹16.30 | ₹16.80 | 3,480 |
| 2026-03-04 | ₹15.90 | ₹16.69 | ₹15.11 | ₹16.00 | 3,371 |
| 2026-03-02 | ₹16.25 | ₹16.71 | ₹15.88 | ₹15.90 | 3,443 |
| 2026-02-27 | ₹17.16 | ₹17.16 | ₹16.25 | ₹16.71 | 2,659 |
| 2026-02-26 | ₹18.70 | ₹18.70 | ₹17.10 | ₹17.10 | 3,411 |
| 2026-02-25 | ₹17.60 | ₹18.00 | ₹17.00 | ₹17.99 | 1,708 |
| 2026-02-24 | ₹18.13 | ₹18.13 | ₹17.23 | ₹17.23 | 2,280 |
| 2026-02-23 | ₹19.08 | ₹19.08 | ₹18.13 | ₹18.13 | 10,496 |
| 2026-02-20 | ₹19.11 | ₹19.90 | ₹19.08 | ₹19.08 | 5,556 |
| 2026-02-19 | ₹22.16 | ₹22.18 | ₹20.08 | ₹20.08 | 19,463 |
| 2026-02-18 | ₹21.20 | ₹21.21 | ₹19.19 | ₹21.13 | 8,294 |
| 2026-02-17 | ₹20.20 | ₹20.20 | ₹20.00 | ₹20.20 | 4,730 |
| 2026-02-16 | ₹19.24 | ₹19.24 | ₹19.24 | ₹19.24 | 3,052 |
| 2026-02-13 | ₹18.33 | ₹18.33 | ₹18.33 | ₹18.33 | 3,204 |
| 2026-02-12 | ₹17.45 | ₹17.46 | ₹17.42 | ₹17.46 | 2,768 |
| 2026-02-11 | ₹16.00 | ₹16.63 | ₹16.00 | ₹16.63 | 5,384 |
| 2026-02-10 | ₹15.11 | ₹16.00 | ₹15.11 | ₹15.84 | 2,578 |
| 2026-02-09 | ₹15.13 | ₹15.80 | ₹15.13 | ₹15.79 | 1,481 |
| 2026-02-06 | ₹15.20 | ₹15.20 | ₹15.20 | ₹15.20 | 582 |
| 2026-02-05 | ₹15.56 | ₹15.56 | ₹15.20 | ₹15.46 | 203 |
| 2026-02-04 | ₹14.90 | ₹15.64 | ₹14.70 | ₹15.55 | 1,601 |
| 2026-02-03 | ₹15.50 | ₹16.00 | ₹14.70 | ₹14.90 | 40,455 |
| 2026-02-02 | ₹15.50 | ₹15.73 | ₹15.00 | ₹15.47 | 17,819 |
| 2026-02-01 | ₹14.60 | ₹14.99 | ₹14.48 | ₹14.99 | 7,064 |
| 2026-01-30 | ₹15.00 | ₹15.85 | ₹13.80 | ₹14.28 | 12,003 |
| 2026-01-29 | ₹16.05 | ₹16.05 | ₹15.01 | ₹15.18 | 14,923 |
| 2026-01-28 | ₹16.95 | ₹16.95 | ₹15.80 | ₹16.01 | 11,430 |
| 2026-01-27 | ₹16.90 | ₹16.90 | ₹16.28 | ₹16.29 | 413 |
| 2026-01-23 | ₹17.35 | ₹17.49 | ₹15.85 | ₹16.28 | 10,320 |
| 2026-01-22 | ₹16.30 | ₹17.48 | ₹16.30 | ₹17.35 | 920 |
| 2026-01-21 | ₹17.07 | ₹17.49 | ₹16.70 | ₹16.76 | 1,046 |
| 2026-01-20 | ₹17.38 | ₹17.99 | ₹17.00 | ₹17.08 | 7,838 |
| 2026-01-19 | ₹18.50 | ₹18.94 | ₹17.01 | ₹17.38 | 9,309 |
| 2026-01-16 | ₹19.95 | ₹19.95 | ₹18.00 | ₹18.59 | 5,476 |
| 2026-01-14 | ₹19.08 | ₹19.49 | ₹19.00 | ₹19.05 | 1,324 |
| 2026-01-13 | ₹19.97 | ₹20.00 | ₹18.51 | ₹18.71 | 5,556 |
| 2026-01-12 | ₹21.00 | ₹22.00 | ₹19.40 | ₹19.84 | 3,567 |
| 2026-01-09 | ₹21.00 | ₹21.00 | ₹20.50 | ₹20.50 | 304 |
| 2026-01-08 | ₹21.00 | ₹22.00 | ₹20.51 | ₹21.00 | 1,482 |
| 2026-01-07 | ₹23.00 | ₹23.00 | ₹20.85 | ₹21.00 | 3,126 |
| 2026-01-06 | ₹24.75 | ₹24.75 | ₹21.02 | ₹21.17 | 4,689 |
| 2026-01-05 | ₹21.00 | ₹22.93 | ₹20.30 | ₹22.63 | 8,512 |
| 2026-01-02 | ₹20.35 | ₹20.95 | ₹19.75 | ₹20.85 | 1,315 |
| 2026-01-01 | ₹21.02 | ₹21.02 | ₹19.95 | ₹20.35 | 7,233 |
Raw Edge Industrial Solutions Share Price Performance Analysis (Jul 2018 - Oct 2026)
RAWEDGE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.75%
₹20.35 → ₹14.50
Year to Date
Price Volatility
16.09%
Medium Volatility
Year to Date
Average Daily Volume
4,388
Year to Date Average
BSE Exchange
Raw Edge Industrial Solutions Share Price History – Frequently Asked Questions
Common questions about RAWEDGE historical data and records.
What is the all-time high share price of Raw Edge Industrial Solutions (RAWEDGE)?
The all-time high share price of Raw Edge Industrial Solutions was ₹73.05 recorded on September 15, 2022 on the BSE exchange.
What is the all-time low share price of Raw Edge Industrial Solutions (RAWEDGE)?
The all-time low share price of Raw Edge Industrial Solutions was ₹12.54 recorded on July 30, 2026 on the BSE exchange.
How can I download RAWEDGE historical share price data?
You can download Raw Edge Industrial Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAWEDGE shares?
The highest trading volume day for Raw Edge Industrial Solutions was 562,560 shares traded on March 18, 2021 on the BSE exchange, with share price at ₹51.2.