BSE · RASIELEC · stock
Rasi Electrodes Limited (RASIELEC) stock price history
Every BSE trading session of Rasi Electrodes Limited from Aug 7, 2003 to Sep 28, 2026: 5,731 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RASIELEC adjusted close, 2003 to 2026
- ₹42.73
- All time high, 2024
- ₹20.75
- 52 week high, ₹9.14 low
- 5,731
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RASIELEC key facts
- Rasi Electrodes Limited (RASIELEC) closed at ₹12.93 on Sep 28, 2026 on BSE.
- RASIELEC's all time high close is ₹42.73, set on Aug 26, 2024; its all time low close is ₹0.3986 on Nov 18, 2004.
- RASIELEC's 52 week range is ₹9.14 to ₹20.75.
- RASIELEC returned -23.4% over the year to Sep 28, 2026 and +125.0% over five years.
- Over ten years RASIELEC returned +91%, +6.7% a year compounded.
- RASIELEC's deepest drawdown was -92.9% from Jul 30, 2015 to Mar 27, 2020.
- DataCedar holds 5,731 daily sessions of RASIELEC history from Aug 7, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RASIELEC price chart, 2003 to 2026
RASIELEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | +3.6% |
| 6 months | +21.1% |
| Year to date | -11.8% |
| 1 year | -23.4% |
| 3 years | -33.5% |
| 5 years | +125.0% |
| 10 years | +90.6% |
| Since Aug 7, 2003 | +1,421% |
| Compound annual growth, 23.1 years | +12.5% |
RASIELEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹42.73 on Aug 26, 2024
- All time low close
- ₹0.3986 on Nov 18, 2004
- 52 week high
- ₹20.75 on Oct 27, 2025
- 52 week low
- ₹9.14 on Mar 30, 2026
- Deepest drawdown
- -92.9% from Jul 30, 2015 to Mar 27, 2020, recovered Oct 10, 2023
- Best single session
- +20.0% on Dec 6, 2004
- Worst single session
- -20.0% on Dec 8, 2004
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2003
- 15.2×
- Best calendar year
- 2021, +190%
- Worst calendar year
- 2025, -51%
RASIELEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 7, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹15.16 | ₹15.53 | ₹9.14 | ₹12.93 | -10.6% | 5M | 184 |
| 2025 | ₹29.11 | ₹34.40 | ₹12.97 | ₹14.47 | -51.5% | 7.5M | 248 |
| 2024 | ₹23.42 | ₹44.60 | ₹17.74 | ₹29.81 | +30.9% | 33.6M | 245 |
| 2023 | ₹14.44 | ₹27.89 | ₹11.09 | ₹22.78 | +53.0% | 17.3M | 245 |
| 2022 | ₹10.54 | ₹18.98 | ₹7.39 | ₹14.89 | +46.9% | 19.3M | 248 |
| 2021 | ₹3.65 | ₹10.13 | ₹2.82 | ₹10.13 | +189.6% | 14.5M | 248 |
| 2020 | ₹2.84 | ₹4.08 | ₹1.54 | ₹3.50 | +26.8% | 3.7M | 250 |
| 2019 | ₹5.03 | ₹5.47 | ₹2.09 | ₹2.76 | -45.7% | 2.7M | 243 |
| 2018 | ₹4.82 | ₹8.33 | ₹3.79 | ₹5.09 | +5.5% | 8.5M | 246 |
| 2017 | ₹8.85 | ₹9.17 | ₹4.05 | ₹4.82 | -39.9% | 10.7M | 248 |
| 2016 | ₹16.14 | ₹21.10 | ₹6.36 | ₹8.01 | -47.4% | 23.1M | 246 |
| 2015 | ₹13.52 | ₹23.47 | ₹0.0097 | ₹15.24 | +15.3% | 30.1M | 246 |
| 2014 | ₹5.81 | ₹15.64 | ₹4.93 | ₹13.22 | +138.1% | 17.6M | 244 |
| 2013 | ₹7.21 | ₹8.25 | ₹3.42 | ₹5.55 | -23.0% | 3.7M | 248 |
| 2012 | ₹3.81 | ₹8.92 | ₹3.63 | ₹7.21 | +82.4% | 5.5M | 245 |
| 2011 | ₹4.41 | ₹5.59 | ₹3.29 | ₹3.95 | -7.7% | 1.6M | 246 |
| 2010 | ₹3.36 | ₹5.30 | ₹2.76 | ₹4.28 | +29.6% | 5.4M | 250 |
| 2009 | ₹3.17 | ₹4.36 | ₹2.35 | ₹3.31 | -5.6% | 3M | 243 |
| 2008 | ₹7.50 | ₹8.61 | ₹2.87 | ₹3.50 | -51.0% | 5.4M | 246 |
| 2007 | ₹2.72 | ₹7.93 | ₹1.79 | ₹7.15 | +166.0% | 24.4M | 248 |
| 2006 | ₹1.47 | ₹3.25 | ₹0.8499 | ₹2.69 | +91.2% | 9.7M | 247 |
| 2005 | ₹0.6682 | ₹2.92 | ₹0.4689 | ₹1.41 | +112.2% | 14.5M | 250 |
| 2004 | ₹0.5861 | ₹0.7971 | ₹0.3986 | ₹0.6623 | +18.9% | 334.4K | 262 |
| 2003 | ₹0.8499 | ₹1.56 | ₹0.3704 | ₹0.5568 | n/a | 207.6K | 105 |
RASIELEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.93 | +8.6% |
| August 2026 | ₹11.91 | +0.7% |
| July 2026 | ₹11.83 | -5.3% |
| June 2026 | ₹12.49 | -4.4% |
| May 2026 | ₹13.06 | -9.2% |
| April 2026 | ₹14.39 | +45.9% |
| March 2026 | ₹9.87 | -25.4% |
| February 2026 | ₹13.23 | -2.2% |
| January 2026 | ₹13.52 | -6.5% |
| December 2025 | ₹14.47 | -10.7% |
| November 2025 | ₹16.20 | -9.1% |
| October 2025 | ₹17.81 | +3.7% |
About the RASIELEC data
Daily bars. 5,731 sessions from Aug 7, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RASIELEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAPICUT Rapicut Carbides Limited
- RAPID Rapid Multimodal Logistics Limited
- RAPIDIN Rapid Investments Limited
- RASANDIK Rasandik Engineering Industries India Limited
- RASRESOR Ras Resorts and Apart Hotels Limited
- RASSIREF Raasi Refractories Limited
- RATEGAIN RateGain Travel Technologies Limited
- RATHIBAR Rathi Bars Limited
Common questions
RASIELEC share price history
