Raw Edge Indust.

Raw Edge Industrial Solutions Ltd Historical Data

NSEBSE

₹27.85

(0.18%)

Sep 18, 2025|10:36:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	22.8	22.8	21.66	22	22	23,229	940
20-Aug-2025	22.06	25.35	22.06	22.79	35	89,165	1,103
21-Aug-2025	24.9	24.9	22.61	22.62	11	11,580	376
22-Aug-2025	22.53	22.95	22.5	22.94	11	15,289	571
25-Aug-2025	22.94	22.94	22.06	22.52	19	41,451	1,139
26-Aug-2025	22.56	22.56	22.11	22.24	6	2,385	105
28-Aug-2025	22.5	22.5	21.81	21.87	7	39,811	406
29-Aug-2025	25.8	26.24	24.5	26.24	149	19,04,391	19,038
01-Sep-2025	30.66	31.48	30.66	31.48	270	37,18,364	57,847
02-Sep-2025	34.01	36	25.56	26.18	1,032	46,74,192	62,755
03-Sep-2025	27.32	30.9	24.63	29.45	451	18,80,997	33,669
04-Sep-2025	33.77	33.77	29.62	30.84	247	8,80,964	13,553
05-Sep-2025	31.62	31.62	29.41	31	66	2,88,835	4,687
08-Sep-2025	30.38	30.38	28.81	29.17	47	1,27,186	2,703
09-Sep-2025	28.6	28.6	26.57	27.35	98	2,94,131	6,528
10-Sep-2025	26.82	27.89	26.11	26.32	59	1,78,850	4,728
11-Sep-2025	26.2	28.95	26.15	27.36	104	4,45,523	11,089
12-Sep-2025	27.3	28.58	27	27.9	70	1,87,442	5,165
15-Sep-2025	29.99	29.99	27.01	27.99	63	2,11,185	4,242
16-Sep-2025	27.85	28	27.01	27.25	27	12,179	322
17-Sep-2025	27.5	29	27.5	27.8	33	1,32,625	3,286

Raw Edge Indust.: Related NEWS

No Record Found

Invest wise with Expert advice