Raaj Medisafe India share price history

BSE: 524502Industrial ProductsSmall Cap

Raaj Medisafe India Limited · Face value ₹10 · Listed May 1994

₹102.99₹0.88 (0.86%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹102.11.

28 Oct: open ₹101.61, high ₹102.99, low ₹101.01

52-week range of traded prices to 28 Oct 2026

₹64.08Low, 17 Dec 2025₹110.90High, 16 Oct 2026

Market cap: ₹169 Cr2,787th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 9.9%
Debt to equity: 1.37
Volume, BSE: 1,050

Raaj Medisafe India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Raaj Medisafe India's share price is on record from 7 May 2014, when it closed at ₹4.05, to 28 Oct 2026. Its highest close was ₹121.43 on 24 Sep 2024 and its lowest ₹4.05 on 7 May 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	102.99	+47.1%	106.56	67.20	73.50	110.90	67.20	3,31,879
2025	70.01	−15.7%	100.99	64.00	81.00	102.35	63.56	2,21,100
2024	83.00	+113.9%	121.43	38.80	38.80	122.60	38.21	3,52,010
2023	38.80	+17.6%	52.10	23.35	32.05	54.70	23.28	3,61,700
2022	33.00	−21.3%	46.20	24.10	43.50	46.95	24.10	2,03,600
2021	41.95	+299.1%	69.05	9.03	9.99	72.50	9.00	4,53,700
2020	10.51	+8.7%	12.89	9.19	9.19	12.89	9.19	7,000
2019	9.67	−6.8%	10.70	9.67	9.86	10.80	9.67	11,900
2018	10.37	+32.3%	10.37	8.23	8.23	10.37	8.23	10,000
2017	7.84	+10.4%	8.29	6.50	7.45	8.30	6.18	17,800
2016	7.10	−9.3%	8.04	7.04	7.44	8.04	7.00	7,100
2015	7.83	−3.6%	11.35	7.46	8.51	11.35	7.46	34,600
2014	8.12	–	8.12	4.05	4.05	8.12	4.05	29,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 23 Jun 2020. 2019 is from its first session, 8 Aug 2019. 2017 is from its first session, 7 Feb 2017. 2014 is from its first session, 7 May 2014. The close is the year's last trade for 2019 (6 Dec 2019), 2018 (6 Dec 2018), 2017 (27 Nov 2017) and 2016 (8 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	102.99	+8.3%	95.99	110.90	95.60	31,174
Sep 2026	95.10	−2.0%	101.85	104.45	94.00	24,231
Aug 2026	97.05	+34.3%	72.26	97.05	67.20	79,674
Jul 2026	72.26	+1.1%	72.10	75.01	71.00	3,000
Jun 2026	71.50	−18.8%	85.55	85.55	71.50	30,800
May 2026	88.01	−3.3%	89.99	95.50	85.00	7,900
Apr 2026	91.00	+28.5%	70.99	91.99	70.99	17,300
Mar 2026	70.81	−20.3%	88.90	88.90	68.00	25,600
Feb 2026	88.90	−3.4%	96.00	96.00	84.56	9,200
Jan 2026	92.00	+31.4%	73.50	94.51	73.50	1,03,000
Dec 2025	70.01	−3.0%	69.05	71.00	64.08	6,100
Nov 2025	72.20	−3.5%	75.75	84.00	71.70	16,000
Oct 2025	74.82	+15.4%	65.95	80.48	65.95	10,400
Sep 2025	64.85	−22.1%	83.20	87.36	64.32	22,300
Aug 2025	83.20	−9.7%	96.70	96.70	81.00	7,100
Jul 2025	92.15	−1.7%	89.11	101.83	87.21	58,000
Jun 2025	93.74	+8.7%	90.56	102.35	74.50	30,700
May 2025	86.25	+32.0%	68.62	100.99	68.50	16,800
Apr 2025	65.36	−11.1%	73.50	73.50	65.36	3,900
Mar 2025	73.50	−4.7%	73.24	81.00	69.60	40,300
Feb 2025	77.09	+15.1%	70.35	77.09	63.56	2,400
Jan 2025	67.00	−19.3%	81.00	81.85	64.50	7,100
Dec 2024	83.00	−0.4%	81.32	95.88	80.80	9,700
Nov 2024	83.37	−12.7%	90.73	94.00	78.09	5,900
Oct 2024	95.50	−18.2%	116.80	122.60	91.00	10,300
Sep 2024	116.80	+20.4%	93.15	121.43	93.00	44,700
Aug 2024	97.00	−10.6%	103.80	106.05	97.00	39,400
Jul 2024	108.50	+16.7%	97.50	108.81	90.00	26,300
Jun 2024	93.00	+23.0%	71.99	104.85	71.00	27,900
May 2024	75.58	+55.5%	46.20	76.11	46.20	58,110
Apr 2024	48.60	−10.1%	56.76	56.76	48.60	13,900
Mar 2024	54.06	−4.3%	59.30	67.99	46.50	36,900
Feb 2024	56.51	+15.2%	48.61	56.52	46.51	33,400
Jan 2024	49.05	+26.4%	38.80	57.24	38.21	45,500
Dec 2023	38.80	−3.0%	39.99	42.20	36.48	27,600
Nov 2023	39.99	−2.4%	41.01	43.99	38.51	13,100
Oct 2023	40.96	+4.0%	40.00	44.10	38.02	11,800
Sep 2023	39.40	+10.4%	35.01	41.00	35.01	17,600
Aug 2023	35.70	+11.4%	32.05	35.70	31.20	2,800
Jul 2023	32.06	−9.0%	35.50	37.49	32.06	4,300
Jun 2023	35.25	−17.1%	41.01	42.37	34.33	23,300
May 2023	42.50	+9.0%	40.40	54.70	38.82	56,900
Apr 2023	39.00	+67.0%	24.51	41.00	24.41	24,000
Mar 2023	23.35	−6.0%	26.00	26.10	23.28	1,70,300
Feb 2023	24.85	−22.5%	30.45	30.45	24.85	4,200
Jan 2023	32.05	−2.9%	32.05	33.10	31.05	5,800
Dec 2022	33.00	+3.0%	32.00	36.05	30.10	9,300
Nov 2022	32.05	−13.5%	37.05	37.05	31.55	4,800
Oct 2022	37.05	−2.1%	36.00	39.45	35.70	6,100
Sep 2022	37.85	+35.9%	29.20	46.95	29.20	36,700
Aug 2022	27.85	−7.0%	29.10	29.10	24.10	4,400
Jul 2022	29.95	+4.9%	29.95	29.95	29.95	1,000
Jun 2022	28.55	−19.4%	34.55	34.55	28.55	10,800
May 2022	35.40	−5.9%	37.95	40.85	33.00	14,800
Apr 2022	37.60	−3.8%	38.55	43.55	37.60	17,700
Mar 2022	39.10	+28.0%	29.95	45.55	27.65	55,500
Feb 2022	30.55	−18.4%	37.50	37.50	28.55	15,700
Jan 2022	37.45	−10.7%	43.50	46.45	36.10	26,800
Dec 2021	41.95	−16.4%	50.05	53.10	39.60	28,400
Nov 2021	50.20	+10.2%	47.80	58.50	42.95	72,100
Oct 2021	45.55	−20.0%	59.75	72.50	37.55	1,85,900
Sep 2021	56.95	+61.1%	37.00	56.95	35.15	1,08,600
Aug 2021	35.35	+66.7%	22.25	36.20	22.25	30,600
Jul 2021	21.20	+21.1%	17.50	21.20	16.80	6,400
Jun 2021	17.50	+15.0%	14.50	17.50	14.50	3,200
Apr 2021	15.22	+10.2%	14.50	15.22	14.50	900
Mar 2021	13.81	+30.3%	11.13	13.81	10.25	7,300
Feb 2021	10.60	−5.8%	11.80	11.80	9.18	3,800
Jan 2021	11.25	+7.0%	9.99	12.43	9.00	6,500
Dec 2020	10.51	−14.2%	12.25	12.85	10.51	3,100
Nov 2020	12.25	−5.0%	12.25	12.25	12.25	200
Sep 2020	12.89	0.0%	12.89	12.89	12.89	1,000
Jul 2020	12.89	+33.7%	10.12	12.89	10.12	1,800
Jun 2020	9.64	−0.3%	9.19	9.64	9.19	900
Dec 2019	9.67	−4.9%	9.67	9.67	9.67	100
Oct 2019	10.17	−5.0%	10.70	10.70	10.17	1,200
Aug 2019	10.70	+3.2%	9.86	10.80	9.86	10,600
Dec 2018	10.37	+5.0%	9.40	10.37	9.40	1,500
Oct 2018	9.88	+9.9%	9.42	9.88	9.42	2,100
Sep 2018	8.99	−0.6%	9.46	9.47	8.99	2,800
Jul 2018	9.04	+4.9%	9.04	9.04	9.04	200
Jun 2018	8.62	−5.0%	8.62	8.62	8.62	100
May 2018	9.07	+5.0%	9.07	9.07	9.07	200
Jan 2018	8.64	+10.2%	8.23	8.64	8.23	3,100
Nov 2017	7.84	−0.8%	8.29	8.29	7.48	4,400
Oct 2017	7.90	−0.3%	8.30	8.30	7.16	1,100
Sep 2017	7.92	+5.0%	7.20	7.92	7.20	5,600
Aug 2017	7.54	+16.0%	6.18	7.88	6.18	3,600
May 2017	6.50	−9.7%	6.84	6.84	6.50	200
Feb 2017	7.20	+1.4%	7.45	7.45	6.90	2,900
Nov 2016	7.10	−3.9%	7.20	7.20	7.10	400
Oct 2016	7.39	−0.3%	7.78	7.78	7.00	3,800
Sep 2016	7.41	−0.7%	7.80	7.80	7.41	600
Aug 2016	7.46	−0.1%	7.46	7.46	7.46	100
Jul 2016	7.47	−0.5%	7.88	7.88	7.47	1,200
Apr 2016	7.51	−6.6%	7.90	7.90	7.51	300
Mar 2016	8.04	+5.0%	8.04	8.04	8.04	100
Feb 2016	7.66	+4.9%	7.66	7.66	7.66	200
Jan 2016	7.30	−6.8%	7.44	7.81	7.30	400
Dec 2015	7.83	−0.1%	8.23	8.23	7.46	6,100
Nov 2015	7.84	−8.6%	8.16	8.25	7.76	2,500
Oct 2015	8.58	−5.0%	8.58	8.58	8.58	1,000
Sep 2015	9.03	−9.7%	9.50	9.50	9.03	600
Jun 2015	10.00	−4.8%	10.00	10.00	10.00	100
May 2015	10.50	−2.3%	10.22	11.25	10.22	1,000
Mar 2015	10.75	+3.9%	9.85	10.75	9.04	1,600
Feb 2015	10.35	−8.6%	10.77	11.29	10.25	1,500
Jan 2015	11.33	+39.5%	8.51	11.35	7.80	20,200
Dec 2014	8.12	+29.3%	6.59	8.12	6.59	11,400
Nov 2014	6.28	+19.6%	4.99	6.63	4.97	11,500
Oct 2014	5.25	−5.6%	5.31	5.31	5.10	3,700
Sep 2014	5.56	−3.0%	5.56	5.56	5.56	100
Aug 2014	5.73	+21.1%	4.96	5.73	4.96	400
Jul 2014	4.73	+5.1%	4.51	4.73	4.51	200
Jun 2014	4.50	−3.6%	4.45	4.67	4.45	600
May 2014	4.67	–	4.05	4.67	4.05	1,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	101.61	102.99	101.01	102.99	102.43	1,050
27 Oct 2026	102.69	102.69	101.50	102.11	102.43	1,142
26 Oct 2026	103.90	103.90	102.00	102.69	102.59	4,867
23 Oct 2026	103.31	103.31	101.97	102.00	102.87	803
22 Oct 2026	103.21	104.40	102.31	104.02	104.19	376
21 Oct 2026	103.88	103.88	101.50	103.50	103.00	2,155
19 Oct 2026	106.11	106.11	106.00	106.00	–	15
16 Oct 2026	106.00	110.90	105.01	106.56	106.85	2,674
15 Oct 2026	104.00	106.00	103.01	105.72	105.10	673
14 Oct 2026	100.92	106.00	100.92	104.00	104.48	925
13 Oct 2026	103.99	104.04	103.90	104.04	104.02	398
12 Oct 2026	105.09	106.00	104.00	104.04	105.48	1,345
9 Oct 2026	97.00	106.00	97.00	105.09	–	75
8 Oct 2026	105.00	105.00	101.00	102.09	102.08	1,247
7 Oct 2026	102.01	105.00	102.01	105.00	104.88	5,308
6 Oct 2026	101.45	103.40	101.01	102.98	103.01	4,954
5 Oct 2026	100.00	103.37	100.00	101.45	101.83	2,497
1 Oct 2026	95.99	99.85	95.60	98.46	95.90	670
30 Sep 2026	95.11	95.21	95.10	95.10	95.10	400
29 Sep 2026	94.00	95.00	94.00	95.00	–	8
28 Sep 2026	95.11	95.11	95.00	95.00	95.00	400
25 Sep 2026	95.05	95.05	95.00	95.00	95.03	500

Prices in ₹ per share as traded, not adjusted.