Price Data Selection & Download
Raw Edge Industrial Solutions Share Price All Time Records & Statistics (Jul 2018 - May 2026)
1429 daily OHLCV records on BSE from July 2018 to May 2026. Explore Raw Edge Industrial Solutions intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹73.05
September 15, 2022
BSE Exchange
Share Price All Time Low
₹13.80
January 30, 2026
BSE Exchange
Highest Volume Trading Day
562,560
March 18, 2021 • ₹51.20
BSE Exchange
Share Price History Data (Jul 2018 - May 2026)
RAWEDGE daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
RAWEDGE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.72%
₹20.35 → ₹21.31
Year to Date
Price Volatility
14.72%
Low Volatility
Year to Date
Average Daily Volume
4,758
Year to Date Average
BSE Exchange
Raw Edge Industrial Solutions Share Price History – Frequently Asked Questions
Common questions about RAWEDGE historical data and records. For live price, key ratios and fundamentals, see Raw Edge Industrial Solutions share price chart.
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 ₹13.8 recorded on January 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.