Price Data Selection & Download
Rasi Electrodes Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4258 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Rasi Electrodes intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹102.90
January 15, 2015
BSE Exchange
Share Price All Time Low
₹1.56
March 27, 2020
BSE Exchange
Highest Volume Trading Day
2,208,886
August 26, 2024 • ₹43.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RASIELEC daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹13.00 | ₹14.50 | ₹13.00 | ₹13.50 | 21,696 |
| 2026-05-19 | ₹12.76 | ₹12.99 | ₹12.51 | ₹12.80 | 16,920 |
| 2026-05-18 | ₹13.01 | ₹13.44 | ₹12.68 | ₹12.98 | 12,609 |
| 2026-05-15 | ₹13.60 | ₹13.97 | ₹13.10 | ₹13.29 | 25,783 |
| 2026-05-14 | ₹14.30 | ₹14.30 | ₹13.69 | ₹13.80 | 13,949 |
| 2026-05-13 | ₹14.15 | ₹14.15 | ₹13.52 | ₹13.89 | 53,206 |
| 2026-05-12 | ₹13.77 | ₹14.25 | ₹13.77 | ₹13.89 | 19,723 |
| 2026-05-11 | ₹13.80 | ₹14.23 | ₹13.65 | ₹14.01 | 57,172 |
| 2026-05-08 | ₹14.15 | ₹14.50 | ₹13.80 | ₹13.91 | 53,602 |
| 2026-05-07 | ₹14.10 | ₹14.20 | ₹13.61 | ₹13.95 | 17,639 |
| 2026-05-06 | ₹13.94 | ₹14.10 | ₹13.71 | ₹14.03 | 6,050 |
| 2026-05-05 | ₹13.70 | ₹13.98 | ₹13.60 | ₹13.69 | 11,096 |
| 2026-05-04 | ₹14.36 | ₹15.68 | ₹13.75 | ₹13.77 | 45,361 |
| 2026-04-30 | ₹14.00 | ₹15.75 | ₹13.60 | ₹14.60 | 54,486 |
| 2026-04-29 | ₹13.81 | ₹14.30 | ₹13.81 | ₹14.07 | 2,421 |
| 2026-04-28 | ₹14.00 | ₹14.30 | ₹13.71 | ₹14.03 | 18,900 |
| 2026-04-27 | ₹13.56 | ₹14.10 | ₹13.56 | ₹13.96 | 18,517 |
| 2026-04-24 | ₹14.00 | ₹14.10 | ₹12.07 | ₹13.56 | 76,089 |
| 2026-04-23 | ₹14.18 | ₹14.39 | ₹12.60 | ₹13.78 | 71,703 |
| 2026-04-22 | ₹14.08 | ₹14.60 | ₹13.90 | ₹14.17 | 27,882 |
| 2026-04-21 | ₹14.23 | ₹14.23 | ₹13.71 | ₹13.99 | 13,395 |
| 2026-04-20 | ₹14.01 | ₹14.38 | ₹13.70 | ₹14.23 | 24,236 |
| 2026-04-17 | ₹14.26 | ₹14.50 | ₹14.00 | ₹14.29 | 18,572 |
| 2026-04-16 | ₹14.20 | ₹14.38 | ₹13.90 | ₹13.98 | 36,418 |
| 2026-04-15 | ₹13.07 | ₹14.10 | ₹12.78 | ₹13.97 | 51,000 |
| 2026-04-13 | ₹13.05 | ₹13.09 | ₹12.21 | ₹12.85 | 17,864 |
| 2026-04-10 | ₹12.50 | ₹13.39 | ₹12.08 | ₹13.29 | 38,520 |
| 2026-04-09 | ₹12.10 | ₹12.47 | ₹12.07 | ₹12.38 | 24,891 |
| 2026-04-08 | ₹11.74 | ₹12.19 | ₹11.21 | ₹11.90 | 84,388 |
| 2026-04-07 | ₹11.87 | ₹12.18 | ₹11.63 | ₹11.73 | 10,293 |
| 2026-04-06 | ₹11.40 | ₹11.84 | ₹11.12 | ₹11.82 | 11,853 |
| 2026-04-02 | ₹10.89 | ₹11.40 | ₹10.83 | ₹11.40 | 19,540 |
| 2026-04-01 | ₹10.31 | ₹11.10 | ₹10.31 | ₹11.08 | 46,128 |
| 2026-03-30 | ₹10.40 | ₹11.24 | ₹9.27 | ₹10.01 | 104,776 |
| 2026-03-27 | ₹10.96 | ₹11.60 | ₹10.57 | ₹10.83 | 71,200 |
| 2026-03-25 | ₹11.50 | ₹11.68 | ₹10.75 | ₹11.15 | 54,279 |
| 2026-03-24 | ₹11.21 | ₹11.65 | ₹11.01 | ₹11.43 | 40,944 |
| 2026-03-23 | ₹11.15 | ₹11.60 | ₹11.01 | ₹11.28 | 37,737 |
| 2026-03-20 | ₹11.41 | ₹12.09 | ₹11.12 | ₹11.36 | 40,452 |
| 2026-03-19 | ₹11.49 | ₹11.72 | ₹11.01 | ₹11.37 | 123,753 |
| 2026-03-18 | ₹11.74 | ₹11.80 | ₹11.50 | ₹11.72 | 101,180 |
| 2026-03-17 | ₹12.29 | ₹12.48 | ₹11.30 | ₹11.60 | 91,393 |
| 2026-03-16 | ₹12.03 | ₹12.49 | ₹12.00 | ₹12.13 | 42,741 |
| 2026-03-13 | ₹12.16 | ₹12.44 | ₹12.16 | ₹12.26 | 10,130 |
| 2026-03-12 | ₹12.49 | ₹12.49 | ₹12.05 | ₹12.41 | 8,511 |
| 2026-03-11 | ₹12.30 | ₹12.57 | ₹12.20 | ₹12.49 | 21,056 |
| 2026-03-10 | ₹13.00 | ₹13.00 | ₹12.16 | ₹12.29 | 39,042 |
| 2026-03-09 | ₹12.45 | ₹12.75 | ₹12.00 | ₹12.35 | 32,293 |
| 2026-03-06 | ₹12.87 | ₹12.87 | ₹12.20 | ₹12.50 | 14,534 |
| 2026-03-05 | ₹12.50 | ₹12.86 | ₹12.27 | ₹12.50 | 20,792 |
| 2026-03-04 | ₹12.50 | ₹13.00 | ₹12.06 | ₹12.38 | 81,140 |
| 2026-03-02 | ₹13.30 | ₹13.59 | ₹12.50 | ₹12.67 | 29,555 |
| 2026-02-27 | ₹13.51 | ₹13.57 | ₹13.27 | ₹13.42 | 6,417 |
| 2026-02-26 | ₹13.31 | ₹13.69 | ₹13.00 | ₹13.51 | 16,553 |
| 2026-02-25 | ₹13.55 | ₹13.90 | ₹13.25 | ₹13.31 | 18,241 |
| 2026-02-24 | ₹13.66 | ₹13.89 | ₹13.06 | ₹13.49 | 18,485 |
| 2026-02-23 | ₹14.00 | ₹14.00 | ₹13.52 | ₹13.66 | 12,339 |
| 2026-02-20 | ₹13.96 | ₹14.40 | ₹13.51 | ₹13.99 | 26,841 |
| 2026-02-19 | ₹13.80 | ₹14.12 | ₹13.27 | ₹13.66 | 14,620 |
| 2026-02-18 | ₹13.76 | ₹14.15 | ₹13.56 | ₹13.83 | 26,064 |
| 2026-02-17 | ₹13.92 | ₹14.20 | ₹13.52 | ₹14.01 | 22,539 |
| 2026-02-16 | ₹14.48 | ₹14.48 | ₹14.00 | ₹14.20 | 7,906 |
| 2026-02-13 | ₹14.17 | ₹14.38 | ₹13.91 | ₹14.21 | 6,358 |
| 2026-02-12 | ₹14.42 | ₹14.50 | ₹14.00 | ₹14.17 | 7,928 |
| 2026-02-11 | ₹14.22 | ₹14.46 | ₹13.90 | ₹14.36 | 10,410 |
| 2026-02-10 | ₹14.25 | ₹14.33 | ₹13.90 | ₹14.08 | 23,714 |
| 2026-02-09 | ₹13.39 | ₹14.30 | ₹13.39 | ₹14.04 | 13,427 |
| 2026-02-06 | ₹13.92 | ₹13.92 | ₹13.26 | ₹13.35 | 26,691 |
| 2026-02-05 | ₹13.68 | ₹14.23 | ₹13.68 | ₹13.98 | 5,484 |
| 2026-02-04 | ₹13.93 | ₹14.28 | ₹13.76 | ₹13.92 | 10,901 |
| 2026-02-03 | ₹14.50 | ₹14.55 | ₹13.67 | ₹13.93 | 29,288 |
| 2026-02-02 | ₹13.83 | ₹14.50 | ₹13.50 | ₹13.77 | 15,661 |
| 2026-02-01 | ₹14.80 | ₹14.80 | ₹13.31 | ₹13.83 | 5,368 |
| 2026-01-30 | ₹14.30 | ₹14.30 | ₹13.63 | ₹13.72 | 9,761 |
| 2026-01-29 | ₹14.00 | ₹14.59 | ₹13.66 | ₹13.73 | 15,959 |
| 2026-01-28 | ₹14.89 | ₹14.89 | ₹13.41 | ₹13.87 | 25,544 |
| 2026-01-27 | ₹14.25 | ₹14.75 | ₹13.56 | ₹14.01 | 10,316 |
| 2026-01-23 | ₹15.00 | ₹15.00 | ₹14.50 | ₹14.52 | 5,293 |
| 2026-01-22 | ₹13.72 | ₹15.07 | ₹13.72 | ₹14.95 | 50,295 |
| 2026-01-21 | ₹13.26 | ₹14.29 | ₹12.53 | ₹14.08 | 46,595 |
| 2026-01-20 | ₹14.29 | ₹14.29 | ₹12.52 | ₹13.00 | 63,493 |
| 2026-01-19 | ₹13.50 | ₹14.19 | ₹13.50 | ₹14.01 | 17,684 |
| 2026-01-16 | ₹13.75 | ₹14.29 | ₹13.52 | ₹13.78 | 10,444 |
| 2026-01-14 | ₹13.75 | ₹14.50 | ₹13.75 | ₹13.86 | 17,942 |
| 2026-01-13 | ₹14.00 | ₹14.40 | ₹14.00 | ₹14.12 | 6,929 |
| 2026-01-12 | ₹14.60 | ₹14.60 | ₹13.52 | ₹14.20 | 22,058 |
| 2026-01-09 | ₹14.35 | ₹14.69 | ₹14.20 | ₹14.25 | 14,338 |
| 2026-01-08 | ₹14.26 | ₹14.79 | ₹14.01 | ₹14.50 | 12,948 |
| 2026-01-07 | ₹14.15 | ₹14.70 | ₹14.01 | ₹14.48 | 33,610 |
| 2026-01-06 | ₹14.99 | ₹14.99 | ₹14.20 | ₹14.31 | 50,633 |
| 2026-01-05 | ₹15.15 | ₹15.15 | ₹14.50 | ₹14.70 | 23,633 |
| 2026-01-02 | ₹14.50 | ₹15.35 | ₹14.50 | ₹14.78 | 33,770 |
| 2026-01-01 | ₹15.38 | ₹15.38 | ₹14.31 | ₹14.60 | 14,931 |
Rasi Electrodes Share Price Performance Analysis (Jan 2008 - May 2026)
RASIELEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.53%
₹14.60 → ₹13.50
Year to Date
Price Volatility
7.95%
Low Volatility
Year to Date
Average Daily Volume
30,095
Year to Date Average
BSE Exchange
Rasi Electrodes Share Price History – Frequently Asked Questions
Common questions about RASIELEC historical data and records. For live price, key ratios and fundamentals, see Rasi Electrodes share price today.
What is the all-time high share price of Rasi Electrodes (RASIELEC)?
The all-time high share price of Rasi Electrodes was ₹102.9 recorded on January 15, 2015 on the BSE exchange.
What is the all-time low share price of Rasi Electrodes (RASIELEC)?
The all-time low share price of Rasi Electrodes was ₹1.56 recorded on March 27, 2020 on the BSE exchange.
How can I download RASIELEC historical share price data?
You can download Rasi Electrodes 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 RASIELEC shares?
The highest trading volume day for Rasi Electrodes was 2,208,886 shares traded on August 26, 2024 on the BSE exchange, with share price at ₹43.35.