BSE · RAWEDGE · stock
Raw Edge Industrial Solutions Limited (RAWEDGE) stock price history
Every BSE trading session of Raw Edge Industrial Solutions Limited from Jul 18, 2018 to Sep 28, 2026: 2,022 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.
RAWEDGE adjusted close, 2018 to 2026
- ₹71.67
- All time high, 2020
- ₹30.71
- 52 week high, ₹12.54 low
- 2,022
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RAWEDGE key facts
- Raw Edge Industrial Solutions Limited (RAWEDGE) closed at ₹14.72 on Sep 28, 2026 on BSE.
- RAWEDGE's all time high close is ₹71.67, set on May 28, 2020; its all time low close is ₹12.70 on Jul 30, 2026.
- RAWEDGE's 52 week range is ₹12.54 to ₹30.71.
- RAWEDGE returned -50.0% over the year to Sep 28, 2026 and -51.9% over five years.
- Since Jul 18, 2018 RAWEDGE returned -76%, -15.8% a year compounded.
- RAWEDGE's deepest drawdown was -82.3% from May 29, 2020 to Jul 30, 2026.
- DataCedar holds 2,022 daily sessions of RAWEDGE history from Jul 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAWEDGE price chart, 2018 to 2026
RAWEDGE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -29.9% |
| 6 months | -8.7% |
| Year to date | -30.6% |
| 1 year | -50.0% |
| 3 years | -66.9% |
| 5 years | -51.9% |
| 10 years | n/a |
| Since Jul 18, 2018 | -75.6% |
| Compound annual growth, 8.2 years | -15.8% |
RAWEDGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹71.67 on May 28, 2020
- All time low close
- ₹12.70 on Jul 30, 2026
- 52 week high
- ₹30.71 on Sep 29, 2025
- 52 week low
- ₹12.54 on Jul 30, 2026
- Deepest drawdown
- -82.3% from May 29, 2020 to Jul 30, 2026, not yet recovered
- Best single session
- +20.0% on Dec 15, 2021
- Worst single session
- -20.0% on Nov 1, 2021
- Volatility, 1 year annualised
- 62.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2022, +29%
- Worst calendar year
- 2025, -46%
RAWEDGE 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. 2018 starts on Jul 18, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.02 | ₹26.78 | ₹12.54 | ₹14.72 | -30.7% | 804.8K | 184 |
| 2025 | ₹39.22 | ₹46.80 | ₹19.22 | ₹21.25 | -45.8% | 1.5M | 248 |
| 2024 | ₹41.00 | ₹51.51 | ₹27.22 | ₹39.22 | -3.1% | 4.3M | 245 |
| 2023 | ₹43.90 | ₹59.90 | ₹38.05 | ₹40.46 | -7.8% | 1.5M | 245 |
| 2022 | ₹34.00 | ₹73.05 | ₹30.90 | ₹43.90 | +29.1% | 3.1M | 248 |
| 2021 | ₹41.67 | ₹55.83 | ₹21.05 | ₹34.00 | -16.7% | 3M | 248 |
| 2020 | ₹53.71 | ₹71.67 | ₹40.83 | ₹40.83 | -24.0% | 902.4K | 251 |
| 2019 | ₹58.29 | ₹67.50 | ₹44.71 | ₹53.71 | -7.9% | 2.8M | 243 |
| 2018 | ₹60.08 | ₹62.50 | ₹48.33 | ₹58.29 | n/a | 2M | 110 |
RAWEDGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹14.72 | -10.0% |
| August 2026 | ₹16.36 | +24.4% |
| July 2026 | ₹13.15 | -35.1% |
| June 2026 | ₹20.25 | +1.2% |
| May 2026 | ₹20.00 | -9.0% |
| April 2026 | ₹21.99 | +38.0% |
| March 2026 | ₹15.94 | -4.6% |
| February 2026 | ₹16.71 | +17.0% |
| January 2026 | ₹14.28 | -32.8% |
| December 2025 | ₹21.25 | -1.1% |
| November 2025 | ₹21.48 | -18.5% |
| October 2025 | ₹26.35 | -6.6% |
About the RAWEDGE data
Daily bars. 2,022 sessions from Jul 18, 2018 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 28, 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 Jul 18, 2018, 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/RAWEDGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RATNAVEER Ratnaveer Precision Engineering Limited
- RAUNAQ Raunaq lnternational Limited
- RAVALSUGAR The Ravalgaon Sugar Farm Limited
- RAVEL Ravelcare Limited
- RAYALEMA Royale Manor Hotels and Industries Limited
- RAYMOND Raymond Limited
- RAYMONDLSL Raymond Lifestyle Limited
- RAYMONDREL Raymond Realty Limited
Common questions
RAWEDGE share price history
