Live

Trump pauses most reciprocal tariffs, escalates with China, and stocks surge. See the latest.

BSE - Delayed Quote INR

Raw Edge Industrial Solutions Limited (RAWEDGE.BO)

26.50

-1.45

(-5.19%)

At close: 3:47:13 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	28.49	28.49	26.40	26.50	26.50	1,228
Apr 8, 2025	27.95	27.95	27.95	27.95	27.95	1
Apr 7, 2025	25.55	26.40	25.55	26.20	26.20	684
Apr 4, 2025	28.73	28.73	26.00	27.22	27.22	3,209
Apr 3, 2025	28.69	28.69	27.00	27.11	27.11	5,104
Apr 2, 2025	27.88	28.00	27.68	28.00	28.00	3,529
Apr 1, 2025	28.85	28.85	25.93	27.90	27.90	124
Mar 28, 2025	26.50	27.50	25.50	25.90	25.90	7,625
Mar 27, 2025	26.85	27.00	26.00	26.09	26.09	6,124
Mar 26, 2025	28.46	28.46	26.60	26.60	26.60	4,759
Mar 25, 2025	29.90	29.90	26.70	26.70	26.70	468
Mar 24, 2025	27.00	28.49	26.35	27.45	27.45	3,204
Mar 21, 2025	29.59	29.59	25.62	27.00	27.00	1,281
Mar 20, 2025	27.00	27.69	26.00	26.13	26.13	7,969
Mar 19, 2025	28.00	28.90	26.00	27.00	27.00	11,094
Mar 18, 2025	29.85	29.85	26.05	26.30	26.30	1,832
Mar 17, 2025	25.51	28.49	25.50	27.90	27.90	17,761
Mar 13, 2025	28.39	28.39	25.50	26.14	26.14	19,022
Mar 12, 2025	26.71	28.00	26.25	26.44	26.44	2,450
Mar 11, 2025	27.91	27.91	26.50	26.55	26.55	2,415
Mar 10, 2025	27.90	28.45	27.50	27.91	27.91	1,584
Mar 7, 2025	28.20	28.25	25.00	26.75	26.75	9,821
Mar 6, 2025	27.75	28.49	27.06	28.02	28.02	8,481
Mar 5, 2025	27.85	27.85	26.11	27.75	27.75	2,071
Mar 4, 2025	26.64	27.96	25.31	27.77	27.77	104
Mar 3, 2025	28.99	28.99	26.50	26.64	26.64	2,565
Feb 28, 2025	29.12	29.85	26.40	27.04	27.04	7,963
Feb 27, 2025	31.40	31.40	29.50	30.57	30.57	12,420
Feb 25, 2025	31.99	31.99	31.40	31.40	31.40	69
Feb 24, 2025	31.06	31.06	29.70	30.89	30.89	1,448
Feb 21, 2025	31.90	33.76	30.40	31.76	31.76	4,542
Feb 20, 2025	30.70	32.65	30.70	32.55	32.55	1,517
Feb 19, 2025	31.20	31.79	30.01	30.05	30.05	1,253
Feb 18, 2025	31.75	31.75	30.00	30.48	30.48	343
Feb 17, 2025	33.68	33.68	31.39	31.45	31.45	2,272
Feb 14, 2025	32.69	35.00	32.69	33.02	33.02	1,521
Feb 13, 2025	33.50	34.80	32.55	32.68	32.68	1,553
Feb 12, 2025	34.98	34.98	32.15	32.46	32.46	1,692
Feb 11, 2025	34.00	34.00	33.20	33.60	33.60	819
Feb 10, 2025	34.30	34.35	34.30	34.33	34.33	21
Feb 7, 2025	34.56	35.38	34.20	34.30	34.30	435
Feb 6, 2025	36.70	36.70	33.51	34.77	34.77	1,552
Feb 5, 2025	34.40	36.50	34.39	35.79	35.79	3,736
Feb 4, 2025	35.28	35.28	34.40	34.40	34.40	1,092
Feb 3, 2025	35.50	35.50	34.22	35.29	35.29	240
Feb 1, 2025	35.50	36.00	35.50	36.00	36.00	253
Jan 31, 2025	35.00	35.95	35.00	35.79	35.79	390
Jan 30, 2025	34.85	35.58	34.10	35.57	35.57	701
Jan 29, 2025	34.79	35.00	33.12	33.90	33.90	2,296
Jan 28, 2025	35.00	35.00	32.15	34.79	34.79	2,701
Jan 27, 2025	36.65	36.65	34.35	35.29	35.29	262
Jan 24, 2025	37.27	37.27	35.35	35.59	35.59	1,000
Jan 23, 2025	36.60	36.98	36.20	36.30	36.30	2,223
Jan 22, 2025	37.78	37.78	36.12	36.68	36.68	15,964
Jan 21, 2025	37.51	38.99	36.22	36.54	36.54	18,812
Jan 20, 2025	37.16	38.79	37.16	38.29	38.29	3,370
Jan 17, 2025	40.50	40.50	37.15	37.56	37.56	4,827
Jan 16, 2025	38.80	38.80	36.75	37.17	37.17	3,872
Jan 15, 2025	37.28	39.00	37.28	37.55	37.55	898
Jan 14, 2025	37.00	40.00	36.65	37.98	37.98	1,284
Jan 13, 2025	40.99	40.99	37.20	37.77	37.77	5,802
Jan 10, 2025	38.32	38.64	37.95	37.99	37.99	2,463
Jan 9, 2025	42.09	42.09	38.50	39.50	39.50	682
Jan 8, 2025	40.89	40.89	39.00	39.84	39.84	2,677
Jan 7, 2025	41.24	41.24	38.56	40.69	40.69	7,460
Jan 6, 2025	38.56	46.80	38.56	39.02	39.02	12,420
Jan 3, 2025	39.60	39.60	38.10	39.00	39.00	2,708
Jan 2, 2025	38.56	39.40	38.27	38.63	38.63	21,261
Jan 1, 2025	39.22	39.60	38.12	39.44	39.44	1,664
Dec 31, 2024	38.99	39.79	38.34	39.22	39.22	1,259
Dec 30, 2024	39.80	39.80	39.01	39.79	39.79	773
Dec 27, 2024	37.61	39.39	37.61	39.11	39.11	3,522
Dec 26, 2024	38.18	39.49	37.11	37.41	37.41	1,269
Dec 24, 2024	39.05	39.90	38.17	38.18	38.18	1,626
Dec 23, 2024	41.20	41.20	38.50	39.00	39.00	4,837
Dec 20, 2024	41.49	41.49	38.40	38.95	38.95	2,718
Dec 19, 2024	40.45	40.45	38.99	39.99	39.99	406
Dec 18, 2024	41.79	41.79	39.12	39.66	39.66	1,330
Dec 17, 2024	39.60	41.38	39.60	40.26	40.26	2,129
Dec 16, 2024	39.50	41.00	38.61	39.56	39.56	1,014
Dec 13, 2024	40.00	40.00	39.50	39.64	39.64	767
Dec 12, 2024	41.60	41.60	38.50	39.50	39.50	9,032
Dec 11, 2024	42.16	43.00	40.56	41.60	41.60	3,118
Dec 10, 2024	43.59	43.59	41.01	42.35	42.35	12,897
Dec 9, 2024	43.49	43.49	39.00	42.97	42.97	22,025
Dec 6, 2024	41.00	41.00	38.61	40.20	40.20	4,835
Dec 5, 2024	39.18	39.97	38.61	39.60	39.60	10,568
Dec 4, 2024	39.38	40.39	39.37	39.98	39.98	12,247
Dec 3, 2024	38.88	39.40	38.14	38.61	38.61	7,923
Dec 2, 2024	39.00	39.50	38.60	38.88	38.88	3,772
Nov 29, 2024	38.50	40.67	38.01	39.94	39.94	6,783
Nov 28, 2024	38.97	39.00	38.17	38.50	38.50	6,863
Nov 27, 2024	39.90	39.90	38.50	38.90	38.90	22,324
Nov 26, 2024	38.67	41.47	38.67	39.49	39.49	3,975
Nov 25, 2024	40.00	40.90	38.05	38.67	38.67	2,074
Nov 22, 2024	38.73	40.50	38.17	38.93	38.93	23,382
Nov 21, 2024	38.96	39.00	38.00	38.73	38.73	6,314
Nov 19, 2024	39.39	41.53	38.60	38.88	38.88	12,274
Nov 18, 2024	42.23	43.80	39.70	40.19	40.19	3,579
Nov 14, 2024	42.94	43.25	39.62	41.40	41.40	15,576
Nov 13, 2024	45.20	45.20	41.20	42.94	42.94	21,142
Nov 12, 2024	45.95	46.80	43.07	45.11	45.11	66,394
Nov 11, 2024	39.16	43.07	39.10	43.07	43.07	38,723
Nov 8, 2024	39.17	39.17	38.17	39.16	39.16	124
Nov 7, 2024	38.66	39.40	38.01	39.18	39.18	633
Nov 6, 2024	38.62	39.22	37.56	38.66	38.66	3,552
Nov 4, 2024	38.32	40.98	37.18	37.28	37.28	3,663
Nov 1, 2024	37.36	39.38	37.36	39.31	39.31	2,521
Oct 31, 2024	38.00	38.24	37.00	37.36	37.36	1,194
Oct 29, 2024	38.50	38.50	36.40	36.71	36.71	4,245
Oct 28, 2024	34.60	38.00	34.60	36.62	36.62	5,355
Oct 25, 2024	38.00	38.00	34.60	35.51	35.51	7,878
Oct 24, 2024	38.46	38.46	36.31	36.95	36.95	4,622
Oct 23, 2024	37.80	38.95	37.80	38.50	38.50	87,031
Oct 22, 2024	39.00	39.65	37.11	37.80	37.80	6,522
Oct 21, 2024	40.80	40.80	38.50	38.66	38.66	6,956
Oct 18, 2024	39.00	40.40	38.98	39.30	39.30	8,106
Oct 17, 2024	40.33	41.50	38.00	38.55	38.55	14,629
Oct 16, 2024	42.50	42.95	40.52	41.58	41.58	8,479
Oct 15, 2024	41.35	41.69	40.10	40.94	40.94	9,740
Oct 14, 2024	40.00	40.80	39.15	40.76	40.76	3,127
Oct 11, 2024	42.40	42.40	40.06	40.55	40.55	3,204
Oct 10, 2024	42.90	42.90	39.05	40.06	40.06	20,215
Oct 9, 2024	40.64	44.23	40.01	42.97	42.97	20,563
Oct 8, 2024	41.97	41.97	38.05	40.64	40.64	20,696
Oct 7, 2024	40.68	40.68	39.00	39.08	39.08	8,948
Oct 4, 2024	43.15	44.73	40.47	40.66	40.66	170,797
Oct 3, 2024	43.00	43.25	41.50	42.60	42.60	7,448
Oct 1, 2024	43.00	43.58	39.44	42.07	42.07	226,175
Sep 30, 2024	39.27	41.51	39.27	41.51	41.51	18,645
Sep 27, 2024	39.20	42.94	39.00	39.54	39.54	109,782
Sep 26, 2024	44.50	44.50	40.55	40.90	40.90	138,890
Sep 25, 2024	43.58	43.58	41.05	42.62	42.62	35,423
Sep 24, 2024	42.77	42.77	40.10	41.70	41.70	10,518
Sep 23, 2024	40.58	40.74	39.00	40.74	40.74	16,679
Sep 20, 2024	37.71	38.99	37.20	38.80	38.80	103,167
Sep 19, 2024	39.00	39.00	37.05	37.71	37.71	5,656
Sep 18, 2024	37.47	39.20	37.47	38.04	38.04	1,392
Sep 17, 2024	38.95	39.30	37.35	38.43	38.43	60,578
Sep 16, 2024	39.78	40.49	37.15	37.66	37.66	54,251
Sep 13, 2024	38.10	39.80	37.70	39.00	39.00	5,445
Sep 12, 2024	40.79	40.79	37.80	38.10	38.10	15,922
Sep 11, 2024	41.86	41.89	39.77	39.78	39.78	2,790
Sep 10, 2024	42.44	42.44	39.70	41.86	41.86	2,215
Sep 9, 2024	39.16	41.95	39.16	40.60	40.60	4,541
Sep 6, 2024	39.80	41.47	39.80	40.99	40.99	4,140
Sep 5, 2024	42.37	42.37	41.01	41.48	41.48	70,737
Sep 4, 2024	39.00	40.37	38.99	40.36	40.36	33,975
Sep 3, 2024	38.89	38.89	37.10	38.45	38.45	22,434
Sep 2, 2024	40.52	40.54	38.01	38.03	38.03	89,205
Aug 30, 2024	40.40	40.40	38.37	39.27	39.27	3,071
Aug 29, 2024	39.00	39.21	37.64	38.50	38.50	3,881
Aug 28, 2024	39.34	39.34	37.71	38.49	38.49	91,688
Aug 26, 2024	38.30	38.30	36.38	37.62	37.62	3,048
Aug 23, 2024	39.67	39.76	37.05	37.53	37.53	147,022
Aug 22, 2024	36.30	37.90	36.30	37.87	37.87	14,292
Aug 21, 2024	36.99	36.99	36.00	36.10	36.10	111,717
Aug 20, 2024	37.48	37.48	35.55	36.64	36.64	4,807
Aug 19, 2024	37.02	37.99	36.00	36.07	36.07	4,793
Aug 16, 2024	37.88	37.88	36.92	37.02	37.02	2,308
Aug 14, 2024	37.56	38.68	36.25	36.25	36.25	1,918
Aug 13, 2024	37.60	37.60	36.78	37.56	37.56	462
Aug 12, 2024	35.50	37.98	35.50	36.87	36.87	8,753
Aug 9, 2024	37.00	37.00	36.39	36.99	36.99	1,304
Aug 8, 2024	38.00	38.00	36.00	36.02	36.02	2,712
Aug 7, 2024	35.81	37.50	35.81	37.50	37.50	569
Aug 6, 2024	34.87	36.63	34.87	35.81	35.81	1,320
Aug 5, 2024	37.50	37.50	36.25	36.46	36.46	2,114
Aug 2, 2024	35.45	37.60	35.45	37.09	37.09	1,431
Aug 1, 2024	37.00	38.00	36.54	37.03	37.03	2,654
Jul 31, 2024	36.41	37.56	36.40	36.90	36.90	4,137
Jul 30, 2024	36.64	38.04	36.23	36.30	36.30	3,463
Jul 29, 2024	36.96	38.52	36.96	37.49	37.49	2,523
Jul 26, 2024	37.79	37.95	36.61	36.97	36.97	6,270
Jul 25, 2024	36.94	36.94	36.00	36.15	36.15	1,025
Jul 24, 2024	37.55	37.55	35.56	36.95	36.95	3,041
Jul 23, 2024	36.55	37.45	36.22	36.23	36.23	4,159
Jul 22, 2024	37.99	38.00	36.61	37.83	37.83	34,949
Jul 19, 2024	36.56	37.49	36.52	37.30	37.30	2,704
Jul 18, 2024	38.05	38.05	36.25	36.52	36.52	1,957
Jul 16, 2024	39.28	40.60	36.95	37.05	37.05	3,012
Jul 15, 2024	38.89	38.89	36.41	38.89	38.89	5,114
Jul 12, 2024	36.70	38.53	36.70	37.68	37.68	2,280
Jul 11, 2024	36.40	38.40	36.40	36.70	36.70	2,901
Jul 10, 2024	37.01	38.99	37.01	37.26	37.26	2,450
Jul 9, 2024	39.99	39.99	37.02	38.15	38.15	6,537
Jul 8, 2024	39.55	39.55	37.27	38.40	38.40	2,499
Jul 5, 2024	37.60	39.73	37.40	37.68	37.68	16,298
Jul 4, 2024	37.84	39.73	37.38	39.36	39.36	18,358
Jul 3, 2024	36.00	37.84	36.00	37.84	37.84	5,474
Jul 2, 2024	36.00	36.77	36.00	36.04	36.04	660
Jul 1, 2024	35.90	37.30	35.30	35.83	35.83	2,702
Jun 28, 2024	36.06	37.90	36.00	36.60	36.60	22,311
Jun 27, 2024	37.90	37.94	35.75	37.63	37.63	13,525
Jun 26, 2024	37.94	37.94	35.01	36.14	36.14	3,876
Jun 25, 2024	36.55	38.39	36.25	36.68	36.68	6,856
Jun 24, 2024	36.88	39.79	36.88	37.02	37.02	3,755
Jun 21, 2024	42.50	42.50	38.72	38.72	38.72	20,135
Jun 20, 2024	39.18	41.01	39.18	40.75	40.75	13,875
Jun 19, 2024	38.95	39.06	37.40	39.06	39.06	16,062
Jun 18, 2024	37.20	37.20	35.86	37.20	37.20	7,287
Jun 14, 2024	32.80	35.43	32.80	35.43	35.43	13,343
Jun 13, 2024	34.90	34.90	33.41	33.75	33.75	8,648
Jun 12, 2024	33.90	34.90	33.52	34.41	34.41	6,403
Jun 11, 2024	32.75	34.45	32.75	33.24	33.24	5,546
Jun 10, 2024	32.07	34.35	31.90	34.31	34.31	4,331
Jun 7, 2024	32.50	33.77	32.00	32.72	32.72	46,362
Jun 6, 2024	32.18	33.00	31.00	32.17	32.17	10,034
Jun 5, 2024	33.24	33.24	31.00	31.62	31.62	4,713
Jun 4, 2024	34.40	34.45	31.86	31.98	31.98	8,751
Jun 3, 2024	34.51	35.00	32.82	33.53	33.53	4,117
May 31, 2024	34.27	35.22	33.60	33.83	33.83	2,117
May 30, 2024	35.55	35.55	33.45	34.27	34.27	2,350
May 29, 2024	35.70	35.70	33.60	34.96	34.96	8,406
May 28, 2024	36.16	36.16	34.36	34.69	34.69	13,081
May 27, 2024	37.76	37.76	35.88	36.16	36.16	7,787
May 24, 2024	38.80	38.80	37.37	37.76	37.76	2,987
May 23, 2024	39.00	40.00	38.50	38.83	38.83	2,974
May 22, 2024	37.88	39.39	37.88	38.93	38.93	3,867
May 21, 2024	40.80	40.87	38.49	39.57	39.57	11,923
May 17, 2024	36.90	37.08	35.77	37.08	37.08	12,441
May 16, 2024	36.80	36.80	35.10	35.32	35.32	10,368
May 15, 2024	37.20	37.85	35.34	35.34	35.34	23,034
May 14, 2024	37.60	37.95	36.81	37.20	37.20	11,624
May 13, 2024	39.83	39.83	37.84	38.14	38.14	18,940
May 10, 2024	40.13	42.50	39.11	39.83	39.83	22,067
May 9, 2024	41.26	44.45	41.26	41.30	41.30	105,609
May 8, 2024	49.57	49.57	45.84	45.84	45.84	40,969
May 7, 2024	48.00	51.51	48.00	50.93	50.93	460,685
May 6, 2024	42.00	42.93	40.50	42.93	42.93	61,113
May 3, 2024	36.73	39.50	35.60	35.78	35.78	13,457
May 2, 2024	36.00	36.49	34.78	36.01	36.01	9,220
Apr 30, 2024	34.32	35.40	34.32	35.00	35.00	2,163
Apr 29, 2024	36.00	36.00	34.15	34.31	34.31	7,291
Apr 26, 2024	35.57	35.65	34.26	34.55	34.55	4,602
Apr 25, 2024	34.06	35.70	33.98	34.87	34.87	7,948
Apr 24, 2024	35.40	35.40	34.00	34.00	34.00	4,518
Apr 23, 2024	35.25	35.25	33.96	34.01	34.01	7,081
Apr 22, 2024	34.46	35.90	33.75	33.75	33.75	2,500
Apr 19, 2024	35.20	36.00	33.15	34.94	34.94	7,826
Apr 18, 2024	35.60	35.60	34.03	34.18	34.18	435
Apr 16, 2024	33.95	35.19	33.95	34.50	34.50	905
Apr 15, 2024	34.05	36.40	33.00	33.95	33.95	10,440
Apr 12, 2024	36.35	36.55	34.00	34.19	34.19	4,660
Apr 10, 2024	34.80	36.49	34.80	36.35	36.35	2,336
Apr 9, 2024	40.99	40.99	34.51	35.51	35.51	13,961