Raw Edge Industrial

RAWE
🏛️ india →
29.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.90 44.20 41.90 43.90 0.0M
2022-12-29 41.80 42.70 39.65 42.10 0.0M
2022-12-28 42.20 42.20 39.80 41.40 0.0M
2022-12-27 38.95 42.55 38.95 41.85 0.0M
2022-12-26 41.65 41.65 38.40 40.75 0.0M
2022-12-23 40.00 40.85 38.00 39.70 0.0M
2022-12-22 40.50 40.50 37.55 40.00 0.0M
2022-12-21 41.85 41.85 38.50 38.65 0.0M
2022-12-20 41.35 41.35 38.50 40.15 0.0M
2022-12-19 43.55 43.55 39.55 39.75 0.0M
2022-12-16 42.90 42.90 41.45 41.60 0.0M
2022-12-15 44.60 44.60 40.65 43.60 0.0M
2022-12-14 46.30 46.30 42.70 42.75 0.0M
2022-12-13 44.65 46.20 44.00 44.90 0.0M
2022-12-12 44.55 44.65 43.55 44.45 0.0M
2022-12-09 45.90 45.90 42.05 42.55 0.0M
2022-12-08 44.20 44.20 43.80 43.80 0.0M
2022-12-07 44.80 44.80 41.15 44.10 0.0M
2022-12-06 46.95 46.95 43.05 43.05 0.0M
2022-12-05 44.00 45.65 44.00 45.30 0.0M
2022-12-02 44.00 44.40 42.00 43.95 0.0M
2022-12-01 43.30 43.30 40.60 42.35 0.0M
2022-11-30 41.95 42.00 39.00 41.70 0.0M
2022-11-29 40.85 41.00 38.60 40.10 0.0M
2022-11-28 39.30 39.30 38.00 39.20 0.0M
2022-11-25 36.80 37.65 36.00 37.50 0.0M
2022-11-24 39.95 39.95 37.05 37.05 0.0M
2022-11-23 42.85 42.85 38.95 39.00 0.0M
2022-11-22 41.95 41.95 40.95 40.95 0.0M
2022-11-21 41.70 41.70 38.35 40.40 0.0M
2022-11-18 43.75 43.75 39.75 40.35 0.0M
2022-11-17 42.95 42.95 40.50 41.80 0.0M
2022-11-16 45.45 45.45 41.70 41.70 0.0M
2022-11-15 42.30 46.15 42.25 43.85 0.0M
2022-11-14 46.45 46.45 42.25 44.45 0.0M
2022-11-11 45.30 46.95 43.00 44.45 0.0M
2022-11-10 47.30 49.00 45.10 45.25 0.0M
2022-11-09 48.60 48.80 45.15 47.45 0.0M
2022-11-07 46.80 46.95 46.10 46.50 0.0M
2022-11-04 42.10 45.30 42.10 44.75 0.0M
2022-11-03 44.00 44.35 42.55 43.20 0.0M
2022-11-02 41.50 42.25 41.50 42.25 0.0M
2022-11-01 40.25 40.25 39.40 40.25 0.0M
2022-10-31 37.65 40.00 37.60 38.35 0.0M
2022-10-28 39.55 41.60 39.55 39.55 0.0M
2022-10-27 41.80 42.00 41.60 41.60 0.0M
2022-10-25 48.35 48.35 43.75 43.75 0.0M
2022-10-24 48.65 48.65 44.10 46.05 0.0M
2022-10-21 46.40 50.00 46.40 46.40 0.0M
2022-10-20 48.80 48.80 48.80 48.80 0.0M
2022-10-19 53.00 53.00 51.35 51.35 0.0M
2022-10-18 56.20 56.20 52.50 54.05 0.0M
2022-10-17 55.00 56.25 52.40 53.65 0.0M
2022-10-14 56.00 56.70 53.00 55.15 0.0M
2022-10-13 54.70 54.70 51.45 54.00 0.0M
2022-10-12 52.30 52.30 51.50 52.25 0.0M
2022-10-11 53.90 53.90 49.75 49.85 0.0M
2022-10-10 54.00 55.00 50.95 52.35 0.0M
2022-10-07 54.55 54.55 53.60 53.60 0.0M
2022-10-06 55.35 55.40 52.00 52.00 0.0M
2022-10-04 52.80 52.80 52.80 52.80 0.0M
2022-10-03 54.00 54.00 49.40 50.30 0.0M
2022-09-30 51.95 51.95 51.00 51.95 0.0M
2022-09-29 53.00 53.00 48.35 49.50 0.0M
2022-09-28 50.00 51.80 47.00 50.85 0.0M
2022-09-27 54.50 54.50 49.40 49.45 0.0M
2022-09-26 51.90 54.60 49.40 51.95 0.0M
2022-09-23 53.00 53.00 52.00 52.00 0.0M
2022-09-22 55.00 55.00 54.70 54.70 0.0M
2022-09-21 60.50 60.50 57.55 57.55 0.0M
2022-09-20 61.75 63.70 60.55 60.55 0.0M
2022-09-19 63.40 66.90 63.40 63.70 0.0M
2022-09-16 64.50 70.20 64.10 66.70 0.0M
2022-09-15 73.05 73.05 66.15 67.45 0.1M
2022-09-14 69.60 69.60 69.60 69.60 0.0M
2022-09-13 66.20 66.30 66.20 66.30 0.0M
2022-09-12 63.15 63.15 63.15 63.15 0.0M
2022-09-09 60.15 60.15 60.15 60.15 0.0M
2022-09-08 57.10 57.30 55.00 57.30 0.0M
2022-09-07 54.45 54.60 52.85 54.60 0.0M
2022-09-06 52.00 52.00 47.70 52.00 0.0M
2022-09-05 47.30 49.65 45.80 49.65 0.0M
2022-09-02 49.95 51.35 46.55 47.30 0.0M
2022-09-01 49.00 49.95 46.55 48.95 0.0M
2022-08-30 48.30 50.70 45.90 49.00 0.0M
2022-08-29 48.60 50.70 46.50 48.30 0.0M
2022-08-26 47.80 48.65 45.50 48.30 0.0M
2022-08-25 44.10 46.95 44.10 46.35 0.0M
2022-08-24 42.00 45.15 42.00 45.00 0.0M
2022-08-23 46.95 46.95 43.00 43.00 0.0M
2022-08-22 45.55 45.55 45.25 45.25 0.0M
2022-08-19 46.90 46.90 44.65 44.65 0.0M
2022-08-18 46.35 46.95 46.35 46.90 0.0M
2022-08-17 50.05 50.05 45.35 48.70 0.0M
2022-08-16 51.95 51.95 47.70 47.70 0.0M
2022-08-12 49.75 49.75 49.40 49.50 0.0M
2022-08-11 49.40 49.40 49.40 49.40 0.0M
2022-08-10 45.80 49.90 45.80 49.60 0.0M
2022-08-08 47.90 47.90 47.90 47.90 0.0M
2022-08-05 48.40 50.80 46.00 46.10 0.0M
2022-08-04 50.90 50.90 48.40 48.40 0.0M
2022-08-03 50.90 50.90 50.90 50.90 0.0M
2022-08-02 52.30 52.30 47.45 51.00 0.0M
2022-08-01 47.50 49.85 47.50 49.85 0.0M
2022-07-29 45.65 50.30 45.65 47.50 0.0M
2022-07-28 44.15 48.30 44.15 47.95 0.0M
2022-07-27 48.45 48.50 46.00 46.00 0.0M
2022-07-26 46.75 50.50 46.55 46.60 0.0M
2022-07-25 48.95 49.85 46.30 49.00 0.0M
2022-07-22 49.85 49.85 45.25 48.70 0.0M
2022-07-21 49.90 49.90 47.50 47.50 0.0M
2022-07-20 50.95 50.95 47.05 49.90 0.0M
2022-07-19 49.50 49.50 45.10 49.30 0.0M
2022-07-18 44.25 47.40 44.25 47.30 0.0M
2022-07-15 48.95 48.95 45.15 45.15 0.0M
2022-07-14 52.00 52.00 47.50 47.50 0.0M
2022-07-13 50.00 50.00 49.00 50.00 0.0M
2022-07-12 48.50 49.50 48.50 48.50 0.0M
2022-07-11 49.75 49.75 45.10 49.45 0.0M
2022-07-08 49.50 49.50 44.85 47.40 0.0M
2022-07-07 44.95 47.25 44.95 47.20 0.0M
2022-07-06 45.50 45.50 41.25 45.00 0.0M
2022-07-05 43.40 43.40 43.00 43.35 0.0M
2022-07-04 39.40 41.35 39.40 41.35 0.0M
2022-07-01 35.70 39.40 35.70 39.40 0.0M
2022-06-30 37.65 37.65 34.15 37.55 0.0M
2022-06-29 35.90 35.90 35.90 35.90 0.0M
2022-06-27 35.00 36.80 33.45 34.20 0.0M
2022-06-24 35.10 35.10 31.80 35.10 0.0M
2022-06-23 33.45 33.45 33.45 33.45 0.0M
2022-06-22 35.20 35.20 35.20 35.20 0.0M
2022-06-21 37.05 37.05 37.05 37.05 0.0M
2022-06-20 40.00 40.00 38.95 38.95 0.0M
2022-06-17 43.95 43.95 40.00 41.00 0.0M
2022-06-16 43.00 46.25 41.90 41.90 0.0M
2022-06-15 46.40 46.40 44.10 44.10 0.0M
2022-06-14 49.70 49.70 46.40 46.40 0.0M
2022-06-13 49.75 49.75 47.00 48.80 0.0M
2022-06-10 49.90 49.90 45.50 49.45 0.0M
2022-06-09 48.70 50.70 46.50 47.65 0.0M
2022-06-08 49.00 50.00 48.60 48.60 0.0M
2022-06-07 51.50 51.50 51.15 51.15 0.0M
2022-06-06 54.00 55.00 49.95 53.80 0.0M
2022-06-03 50.45 52.95 47.95 52.55 0.0M
2022-06-02 46.00 50.45 45.00 50.45 0.0M
2022-06-01 47.50 47.50 45.50 45.90 0.0M
2022-05-31 48.40 48.40 43.00 43.20 0.0M
2022-05-30 43.00 46.45 43.00 45.90 0.0M
2022-05-27 39.30 43.20 36.85 43.00 0.0M
2022-05-25 36.20 40.00 36.20 39.30 0.0M
2022-05-24 37.40 40.60 37.40 40.00 0.0M
2022-05-23 40.00 41.80 37.35 37.40 0.0M
2022-05-20 40.20 40.20 36.60 40.00 0.0M
2022-05-19 34.00 40.45 34.00 40.00 0.0M
2022-05-18 37.50 37.50 35.20 37.45 0.0M
2022-05-17 35.00 39.70 34.00 37.50 0.0M
2022-05-16 35.00 40.00 35.00 36.30 0.0M
2022-05-13 39.80 39.80 37.40 37.40 0.0M
2022-05-12 37.90 38.00 37.00 37.40 0.0M
2022-05-11 36.35 38.95 35.30 35.30 0.0M
2022-05-10 39.00 39.00 35.35 39.00 0.0M
2022-05-09 33.90 38.00 33.90 37.05 0.0M
2022-05-06 37.70 37.70 37.35 37.35 0.0M
2022-05-05 41.55 41.55 38.70 41.45 0.0M
2022-05-04 40.50 42.55 39.50 39.50 0.0M
2022-05-02 42.80 42.90 39.90 42.90 0.0M
2022-04-29 46.20 46.20 42.95 43.60 0.0M
2022-04-28 43.00 43.00 42.00 42.00 0.0M
2022-04-27 45.00 46.00 42.25 44.00 0.0M
2022-04-26 45.50 45.50 42.55 44.35 0.0M
2022-04-25 44.10 47.95 44.10 46.20 0.0M
2022-04-22 47.10 49.00 46.00 48.00 0.0M
2022-04-21 49.70 49.95 45.05 49.90 0.0M
2022-04-20 53.80 53.80 44.80 46.65 0.0M
2022-04-19 46.00 54.85 46.00 49.60 0.0M
2022-04-18 51.00 54.00 48.00 51.00 0.0M
2022-04-13 50.05 53.00 50.00 52.85 0.0M
2022-04-12 54.85 54.85 50.20 53.00 0.0M
2022-04-11 48.10 54.95 48.10 51.10 0.0M
2022-04-08 52.00 52.00 52.00 52.00 0.0M
2022-04-07 53.00 53.00 51.00 51.90 0.0M
2022-04-06 51.45 51.45 48.00 48.95 0.1M
2022-04-05 44.50 49.05 44.45 49.00 0.0M
2022-04-04 47.25 47.25 43.45 46.75 0.0M
2022-04-01 43.00 45.00 43.00 45.00 0.0M
2022-03-31 45.60 45.60 43.00 43.20 0.0M
2022-03-30 43.75 43.75 40.75 43.70 0.0M
2022-03-29 42.00 43.00 41.00 42.55 0.0M
2022-03-28 41.00 44.05 41.00 41.00 0.0M
2022-03-25 42.00 42.00 42.00 42.00 0.0M
2022-03-24 46.45 46.45 42.05 43.40 0.0M
2022-03-23 44.40 44.40 43.00 44.25 0.0M
2022-03-22 44.45 44.45 44.45 44.45 0.0M
2022-03-21 44.55 44.55 43.10 43.10 0.0M
2022-03-17 44.85 44.85 41.20 42.45 0.1M
2022-03-16 43.50 44.95 42.55 42.80 0.0M
2022-03-15 42.25 46.60 42.25 43.95 0.1M
2022-03-14 44.55 44.60 40.75 44.45 0.0M
2022-03-11 46.65 46.65 42.50 42.50 0.0M
2022-03-10 44.45 44.50 44.00 44.50 0.1M
2022-03-09 44.75 44.75 42.05 44.00 0.0M
2022-03-08 42.70 45.45 42.70 42.80 0.2M
2022-03-07 44.90 44.90 43.20 44.90 0.1M
2022-03-04 42.00 46.00 41.80 45.45 0.0M
2022-03-03 43.45 44.00 43.00 44.00 0.0M
2022-03-02 41.00 41.95 41.00 41.95 0.0M
2022-02-28 41.00 41.00 39.00 41.00 0.0M
2022-02-25 40.00 43.05 39.90 40.85 0.0M
2022-02-24 42.25 42.25 40.85 42.00 0.0M
2022-02-23 41.00 43.50 41.00 43.00 0.0M
2022-02-22 42.15 42.15 40.05 41.45 0.0M
2022-02-21 42.15 42.15 38.20 42.15 0.0M
2022-02-18 36.40 40.15 36.40 40.15 0.4M
2022-02-17 42.25 42.25 38.25 38.25 0.1M
2022-02-16 39.35 43.00 39.35 40.25 0.1M
2022-02-15 41.45 41.45 41.40 41.40 0.0M
2022-02-14 48.05 48.05 43.55 43.55 0.1M
2022-02-11 45.80 45.80 45.80 45.80 0.0M
2022-02-10 43.65 43.65 43.65 43.65 0.0M
2022-02-09 41.00 41.60 41.00 41.60 0.0M
2022-02-08 40.80 42.80 39.20 39.65 0.0M
2022-02-07 44.95 45.00 40.80 41.25 0.0M
2022-02-04 44.00 44.00 42.20 42.90 0.2M
2022-02-03 42.50 44.60 40.40 44.40 0.1M
2022-02-02 42.50 42.50 42.50 42.50 0.0M
2022-02-01 40.50 40.50 40.50 40.50 0.0M
2022-01-31 38.60 38.60 38.60 38.60 0.0M
2022-01-28 36.80 36.80 36.80 36.80 0.0M
2022-01-27 31.85 35.05 31.75 35.05 0.0M
2022-01-25 30.90 33.80 30.90 33.40 0.0M
2022-01-24 31.70 32.50 31.70 32.50 0.0M
2022-01-21 33.15 33.15 33.15 33.15 0.0M
2022-01-20 33.10 35.10 32.85 34.85 0.0M
2022-01-19 34.20 34.75 34.20 34.50 0.0M
2022-01-18 33.35 34.70 33.10 33.15 0.0M
2022-01-17 34.60 34.90 32.10 34.70 0.0M
2022-01-14 34.10 35.10 32.30 33.25 0.0M
2022-01-13 32.80 33.45 31.25 33.45 0.0M
2022-01-12 34.70 34.70 32.70 32.80 0.0M
2022-01-11 34.55 34.55 32.85 34.35 0.0M
2022-01-10 34.10 34.90 31.80 34.55 0.0M
2022-01-07 32.95 33.55 31.35 33.45 0.0M
2022-01-06 31.80 33.25 31.00 32.95 0.4M
2022-01-05 32.70 33.50 30.95 32.60 0.0M
2022-01-04 32.60 33.50 32.55 32.55 0.0M
2022-01-03 34.00 35.75 31.90 33.50 0.0M