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
2023-12-29 41.00 41.00 40.15 40.46 0.0M
2023-12-28 42.90 42.90 39.95 41.00 0.0M
2023-12-27 42.89 42.89 41.51 41.88 0.0M
2023-12-26 42.33 42.33 41.00 41.50 0.0M
2023-12-22 41.25 41.99 41.00 41.50 0.0M
2023-12-21 40.05 41.51 39.30 41.01 0.0M
2023-12-20 41.99 41.99 40.50 40.51 0.0M
2023-12-19 41.99 42.00 41.00 41.01 0.0M
2023-12-18 41.00 41.90 40.00 41.01 0.0M
2023-12-15 42.25 42.25 40.00 41.26 0.0M
2023-12-14 41.00 42.69 40.75 40.85 0.0M
2023-12-13 41.05 41.05 40.85 41.00 0.0M
2023-12-12 40.81 42.85 40.81 41.33 0.0M
2023-12-11 40.61 42.00 40.60 42.00 0.0M
2023-12-08 39.52 41.69 39.52 40.58 0.0M
2023-12-07 39.95 41.45 39.95 40.26 0.0M
2023-12-06 44.79 44.79 39.06 39.35 0.1M
2023-12-05 43.11 44.70 43.11 43.40 0.0M
2023-12-04 44.00 44.90 43.20 44.70 0.0M
2023-12-01 43.93 44.00 42.00 43.34 0.0M
2023-11-30 43.66 43.98 43.06 43.93 0.0M
2023-11-29 46.50 46.50 42.80 43.54 0.0M
2023-11-28 46.99 46.99 44.41 46.21 0.0M
2023-11-24 46.99 46.99 44.30 46.40 0.0M
2023-11-23 46.10 46.80 44.07 45.55 0.0M
2023-11-22 45.41 46.18 41.36 45.90 0.0M
2023-11-21 44.10 45.41 44.00 45.40 0.0M
2023-11-20 43.25 45.59 43.25 43.92 0.0M
2023-11-17 45.81 45.81 44.31 44.48 0.0M
2023-11-16 45.38 46.10 44.00 45.24 0.0M
2023-11-15 44.65 45.99 43.50 44.28 0.0M
2023-11-13 46.90 47.00 43.30 44.91 0.0M
2023-11-12 46.70 46.70 43.50 45.00 0.0M
2023-11-10 46.90 46.90 40.65 44.74 0.0M
2023-11-09 45.90 45.90 44.36 45.16 0.0M
2023-11-08 44.55 46.77 44.07 44.76 0.0M
2023-11-07 47.94 47.94 43.00 44.55 0.0M
2023-11-06 45.06 47.50 42.75 43.93 0.0M
2023-11-03 49.40 49.40 44.78 46.00 0.0M
2023-11-02 47.00 48.50 45.51 46.28 0.0M
2023-11-01 47.35 47.40 45.55 46.97 0.0M
2023-10-31 49.90 49.90 45.25 47.18 0.0M
2023-10-30 44.00 47.58 44.00 47.58 0.0M
2023-10-27 43.70 46.08 42.01 43.26 0.0M
2023-10-26 41.35 45.79 41.35 43.62 0.0M
2023-10-25 46.99 46.99 44.22 45.39 0.0M
2023-10-23 46.11 46.11 43.00 43.56 0.0M
2023-10-20 44.90 46.00 43.90 45.21 0.0M
2023-10-19 45.98 46.48 44.10 44.77 0.0M
2023-10-18 45.80 46.64 45.00 45.97 0.0M
2023-10-17 46.98 46.98 44.45 44.90 0.0M
2023-10-16 46.04 46.83 45.05 45.45 0.0M
2023-10-13 45.00 48.14 45.00 46.83 0.0M
2023-10-12 46.76 47.49 44.15 46.49 0.0M
2023-10-11 53.00 56.33 46.11 46.76 0.3M
2023-10-10 48.90 52.00 48.10 51.21 0.1M
2023-10-09 46.96 51.95 46.80 47.82 0.0M
2023-10-06 45.60 47.30 45.60 47.26 0.0M
2023-10-05 44.00 44.00 43.00 43.00 0.0M
2023-10-04 45.85 45.85 43.00 43.79 0.0M
2023-10-03 45.00 45.00 43.00 43.86 0.0M
2023-09-29 45.94 46.90 45.10 45.10 0.0M
2023-09-28 46.00 47.00 44.50 44.51 0.0M
2023-09-25 51.00 51.00 47.00 49.25 0.0M
2023-09-22 49.00 50.50 48.00 50.50 0.0M
2023-09-21 48.00 49.00 48.00 48.00 0.0M
2023-09-20 50.74 50.74 47.55 49.79 0.0M
2023-09-18 46.01 50.24 46.01 47.54 0.0M
2023-09-15 46.11 50.89 46.11 49.45 0.0M
2023-09-14 50.89 50.89 50.00 50.00 0.0M
2023-09-13 47.65 47.65 47.65 47.65 0.0M
2023-09-12 46.00 49.16 45.01 45.28 0.0M
2023-09-11 50.90 50.90 46.10 49.16 0.0M
2023-09-08 49.00 51.39 48.00 48.00 0.0M
2023-09-07 48.40 51.77 48.40 48.46 0.0M
2023-09-06 50.80 52.20 48.00 50.49 0.0M
2023-09-05 53.99 53.99 50.50 50.65 0.0M
2023-09-04 54.00 54.00 51.52 53.68 0.0M
2023-09-01 54.20 54.20 52.44 53.91 0.0M
2023-08-31 54.99 54.99 50.80 52.93 0.1M
2023-08-30 48.50 54.50 48.50 53.51 0.0M
2023-08-29 55.44 55.44 47.55 51.06 0.0M
2023-08-28 47.44 51.99 45.01 50.60 0.0M
2023-08-25 47.98 47.99 45.01 47.44 0.0M
2023-08-24 48.00 48.00 45.25 45.27 0.0M
2023-08-23 48.00 48.00 44.45 46.62 0.0M
2023-08-22 48.20 48.20 47.79 47.79 0.0M
2023-08-21 46.00 50.30 43.50 43.90 0.0M
2023-08-18 52.20 52.20 44.10 45.88 0.0M
2023-08-16 48.00 48.00 48.00 48.00 0.0M
2023-08-14 47.50 47.50 47.30 47.30 0.0M
2023-08-11 45.99 47.68 45.00 47.00 0.0M
2023-08-10 42.52 47.40 42.52 43.35 0.0M
2023-08-09 43.06 46.50 43.06 44.79 0.0M
2023-08-08 48.50 48.50 46.00 47.00 0.0M
2023-08-07 43.50 46.88 43.50 46.88 0.0M
2023-08-04 45.63 45.64 41.31 42.62 0.0M
2023-08-03 44.00 44.99 43.47 43.47 0.0M
2023-08-02 45.20 45.75 45.00 45.75 0.0M
2023-08-01 46.00 46.00 46.00 46.00 0.0M
2023-07-31 46.00 46.00 45.99 46.00 0.0M
2023-07-28 46.75 46.75 44.91 46.49 0.0M
2023-07-26 46.40 50.00 46.40 47.26 0.0M
2023-07-25 49.00 51.20 48.83 48.83 0.0M
2023-07-24 51.40 51.40 51.40 51.40 0.0M
2023-07-21 50.85 50.85 47.65 49.99 0.0M
2023-07-20 48.85 48.85 48.40 48.44 0.0M
2023-07-19 47.02 47.02 46.55 46.55 0.0M
2023-07-18 49.00 49.00 49.00 49.00 0.0M
2023-07-17 46.50 47.00 46.50 46.70 0.0M
2023-07-14 48.00 48.90 48.00 48.13 0.0M
2023-07-13 50.30 50.30 50.30 50.30 0.0M
2023-07-12 50.00 50.00 48.06 48.06 0.0M
2023-07-11 50.90 50.90 49.00 49.00 0.0M
2023-07-10 47.80 48.50 47.80 48.50 0.0M
2023-07-07 53.00 53.00 49.38 49.47 0.0M
2023-07-06 52.00 52.00 51.96 51.97 0.0M
2023-07-04 51.90 51.95 50.00 50.00 0.0M
2023-07-03 53.32 53.32 50.50 52.03 0.0M
2023-06-30 53.50 53.50 49.00 50.79 0.0M
2023-06-28 50.75 51.00 50.75 51.00 0.0M
2023-06-27 50.98 51.00 50.98 51.00 0.0M
2023-06-26 46.17 51.00 46.17 49.72 0.0M
2023-06-23 48.75 49.95 48.50 48.58 0.0M
2023-06-22 50.80 50.80 50.00 50.00 0.0M
2023-06-21 50.00 52.40 47.65 50.07 0.0M
2023-06-20 48.30 51.00 48.20 50.12 0.0M
2023-06-19 50.00 50.00 48.75 48.75 0.0M
2023-06-16 47.51 49.99 47.51 48.65 0.0M
2023-06-15 49.15 49.15 48.60 48.70 0.0M
2023-06-14 51.75 51.90 49.80 50.09 0.0M
2023-06-13 47.05 51.22 47.01 50.78 0.0M
2023-06-12 47.25 48.80 46.60 48.79 0.0M
2023-06-09 49.10 49.90 46.60 46.96 0.0M
2023-06-08 50.50 50.50 48.75 49.04 0.0M
2023-06-07 50.05 50.05 48.51 49.73 0.0M
2023-06-06 49.65 50.20 48.05 50.19 0.0M
2023-06-05 50.06 52.80 50.00 50.30 0.0M
2023-06-02 50.92 51.85 50.80 50.90 0.0M
2023-06-01 53.00 53.00 50.50 50.78 0.0M
2023-05-31 52.99 53.00 51.00 51.70 0.0M
2023-05-30 53.05 53.05 51.50 52.06 0.0M
2023-05-29 51.49 54.85 49.91 53.49 0.0M
2023-05-26 44.30 49.92 44.00 49.91 0.0M
2023-05-25 42.23 46.45 42.23 45.39 0.0M
2023-05-24 40.99 42.30 40.00 42.23 0.0M
2023-05-23 40.00 40.00 39.00 39.00 0.0M
2023-05-22 41.04 41.89 39.99 40.00 0.0M
2023-05-19 42.99 43.00 42.09 42.09 0.0M
2023-05-18 40.28 41.88 40.00 40.22 0.0M
2023-05-17 44.99 44.99 43.67 43.67 0.0M
2023-05-16 39.38 42.86 39.38 42.83 0.0M
2023-05-15 40.10 44.40 38.05 40.38 0.0M
2023-05-12 42.00 42.00 42.00 42.00 0.0M
2023-05-11 43.89 43.89 40.10 42.00 0.0M
2023-05-10 41.11 46.55 40.46 41.94 0.0M
2023-05-09 43.10 45.29 42.10 44.95 0.0M
2023-05-08 46.74 46.74 43.00 43.00 0.0M
2023-05-05 42.10 46.18 42.10 42.84 0.0M
2023-05-04 42.31 46.39 42.31 46.20 0.0M
2023-05-03 43.55 47.00 42.00 47.00 0.0M
2023-05-02 44.10 46.99 44.01 44.03 0.0M
2023-04-28 48.00 48.00 44.05 47.95 0.0M
2023-04-27 49.50 49.50 42.45 46.70 0.0M
2023-04-26 44.00 46.99 44.00 46.99 0.0M
2023-04-25 46.00 46.00 46.00 46.00 0.0M
2023-04-24 47.00 47.00 46.70 46.78 0.0M
2023-04-21 44.95 45.95 44.95 45.23 0.0M
2023-04-20 45.00 45.00 44.80 44.95 0.0M
2023-04-19 39.10 44.95 39.01 44.00 0.0M
2023-04-18 48.00 48.00 42.00 42.09 0.0M
2023-04-17 44.07 45.75 40.00 45.75 0.0M
2023-04-13 44.85 44.85 43.00 43.00 0.0M
2023-04-12 41.00 41.00 40.95 40.95 0.0M
2023-04-11 44.80 44.80 39.50 41.00 0.0M
2023-04-10 40.95 41.00 40.95 41.00 0.0M
2023-04-06 40.95 40.95 40.95 40.95 0.0M
2023-04-05 41.00 41.00 39.90 40.80 0.0M
2023-04-03 40.50 40.50 39.50 39.83 0.0M
2023-03-31 40.25 42.84 39.20 39.28 0.0M
2023-03-29 41.05 41.05 40.80 40.80 0.0M
2023-03-28 42.70 44.70 42.52 42.57 0.0M
2023-03-27 43.00 45.50 43.00 44.75 0.0M
2023-03-22 43.50 43.50 43.50 43.50 0.0M
2023-03-21 43.40 43.40 43.40 43.40 0.0M
2023-03-20 43.15 43.40 43.15 43.40 0.0M
2023-03-17 45.95 45.95 42.25 44.93 0.0M
2023-03-16 44.00 47.50 43.65 43.77 0.0M
2023-03-15 46.75 47.94 45.42 45.92 0.0M
2023-03-14 45.36 50.10 45.36 47.81 0.0M
2023-03-13 46.60 50.90 46.43 47.73 0.0M
2023-03-10 45.00 49.40 44.81 48.87 0.0M
2023-03-09 47.30 48.90 46.46 47.16 0.0M
2023-03-08 47.78 48.90 47.78 48.90 0.0M
2023-03-03 49.00 49.44 47.00 49.00 0.0M
2023-03-02 50.25 50.25 47.00 47.10 0.0M
2023-03-01 49.84 49.84 49.00 49.00 0.0M
2023-02-28 48.55 49.95 48.40 49.20 0.0M
2023-02-27 50.90 50.90 50.90 50.90 0.0M
2023-02-24 50.95 51.00 50.95 51.00 0.0M
2023-02-23 50.70 50.70 47.40 50.60 0.0M
2023-02-22 48.30 50.50 47.05 49.85 0.0M
2023-02-21 48.75 48.90 48.50 48.50 0.0M
2023-02-20 46.75 49.95 46.60 46.60 0.0M
2023-02-17 49.10 49.10 49.05 49.05 0.0M
2023-02-16 50.00 51.60 50.00 51.60 0.0M
2023-02-15 52.85 52.85 49.30 51.80 0.0M
2023-02-14 51.60 51.60 51.30 51.55 0.0M
2023-02-13 55.40 55.40 51.00 54.00 0.0M
2023-02-10 49.95 54.50 49.90 53.40 0.0M
2023-02-09 52.00 52.70 48.20 52.50 0.0M
2023-02-08 49.95 51.30 49.85 50.40 0.0M
2023-02-07 48.20 49.95 45.80 48.90 0.0M
2023-02-06 48.20 48.20 48.20 48.20 0.0M
2023-02-03 47.35 51.70 47.35 50.65 0.0M
2023-02-02 52.40 52.40 49.80 49.80 0.0M
2023-02-01 52.90 52.95 48.25 52.40 0.0M
2023-01-31 48.00 50.65 45.85 50.65 0.0M
2023-01-30 49.75 52.00 48.25 48.25 0.0M
2023-01-27 51.10 51.10 50.75 50.75 0.0M
2023-01-25 55.00 55.00 53.40 53.40 0.0M
2023-01-24 56.00 56.00 53.65 54.55 0.0M
2023-01-23 56.50 56.50 56.45 56.45 0.0M
2023-01-20 54.00 54.50 54.00 54.30 0.0M
2023-01-19 56.00 56.25 54.10 54.10 0.0M
2023-01-18 54.75 57.45 54.45 56.55 0.0M
2023-01-17 57.90 57.90 55.55 57.30 0.0M
2023-01-16 58.00 58.00 54.20 57.20 0.0M
2023-01-13 59.55 59.55 55.00 55.90 0.0M
2023-01-12 59.40 59.90 55.55 57.35 0.0M
2023-01-11 55.95 57.05 55.00 57.05 0.0M
2023-01-10 53.15 54.80 50.00 54.35 0.0M
2023-01-09 50.95 52.90 50.40 52.30 0.0M
2023-01-06 53.00 53.00 49.30 50.70 0.0M
2023-01-05 48.25 50.65 48.20 50.65 0.0M
2023-01-04 48.80 48.80 45.00 48.25 0.0M
2023-01-03 47.95 47.95 44.20 46.80 0.0M
2023-01-02 43.90 46.05 43.90 46.05 0.0M