Raw Edge Industrial Solutions share price history

BSE: 541634Minerals & MiningSmall Cap

Raw Edge Industrial Solutions Limited · Face value ₹10 · Listed Jul 2018

₹14.00₹0.20 (1.41%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹14.20.

30 Oct: open ₹14.50, high ₹14.50, low ₹13.70

52-week range of traded prices to 30 Oct 2026

₹12.35Low, 26 Oct 2026₹27.25High, 31 Oct 2025

Under BSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹14 Cr4,189th largest listed
P/E: 35.59
P/B: 0.67
Dividend yield: Nonein the last 12 months
ROE: 1.9%
ROCE: 2.3%
Debt to equity: 0.80
Volume, BSE: 800

Raw Edge Industrial Solutions share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Raw Edge Industrial Solutions' share price is on record from 18 Jul 2018, when it closed at ₹60.33, to 30 Oct 2026. Its highest close was ₹71.67 on 28 May 2020 and its lowest ₹12.49 on 26 Oct 2026, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.00	−34.1%	25.43	12.49	21.02	26.78	12.35	8,81,346
2025	21.25	−45.8%	40.69	19.58	39.22	46.80	19.22	14,55,786
2024	39.22	−3.1%	50.93	28.36	41.00	51.51	27.22	44,03,944
2023	40.46	−7.8%	57.35	39.00	43.90	59.90	38.05	14,77,619
2022	43.90	+29.1%	69.60	32.50	34.00	73.05	30.90	30,61,495
2021	34.00	−16.7%	51.21	22.25	41.67	55.83	21.05	29,99,053
2020	40.83	−24.0%	71.67	40.83	51.25	71.67	40.83	9,04,320
2019	53.71	−9.7%	66.50	51.67	58.33	67.50	44.71	27,78,240
2018	59.50	–	61.67	55.00	60.08	62.50	48.33	22,27,200

₹ 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. 2018 is from its first session, 18 Jul 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.00	−3.4%	14.50	16.25	12.35	65,345
Sep 2026	14.50	−11.4%	16.28	16.70	13.50	54,010
Aug 2026	16.36	+27.6%	13.43	16.50	12.90	71,792
Jul 2026	12.82	−36.7%	20.00	21.85	12.54	1,71,490
Jun 2026	20.25	+1.3%	20.50	23.80	19.05	40,339
May 2026	20.00	−9.0%	22.00	26.78	19.00	75,087
Apr 2026	21.99	+38.0%	16.25	22.89	15.76	48,934
Mar 2026	15.94	−4.6%	16.25	17.50	14.50	98,775
Feb 2026	16.71	+17.0%	14.60	22.18	14.48	1,44,788
Jan 2026	14.28	−32.8%	21.02	24.75	13.80	1,10,786
Dec 2025	21.25	−1.1%	21.99	22.99	19.22	49,242
Nov 2025	21.48	−18.5%	27.20	27.20	20.35	43,326
Oct 2025	26.35	−6.6%	28.05	30.10	26.02	49,654
Sep 2025	28.20	+7.5%	30.66	36.00	24.63	4,71,019
Aug 2025	26.24	+14.6%	22.78	26.24	21.62	1,10,423
Jul 2025	22.90	−4.6%	24.99	28.29	21.60	1,62,338
Jun 2025	24.00	−4.8%	25.80	26.99	23.00	1,31,327
May 2025	25.20	+1.7%	24.00	28.90	23.62	85,405
Apr 2025	24.77	−4.4%	28.85	28.85	24.00	81,944
Mar 2025	25.90	−4.2%	28.99	29.90	25.00	1,10,630
Feb 2025	27.04	−24.4%	35.50	36.70	26.40	44,741
Jan 2025	35.79	−8.7%	39.22	46.80	32.15	1,15,737
Dec 2024	39.22	−1.8%	39.00	43.59	37.11	1,08,067
Nov 2024	39.94	+6.9%	37.36	46.80	37.00	2,42,013
Oct 2024	37.36	−10.0%	43.00	44.73	34.60	6,47,259
Sep 2024	41.51	+5.7%	40.52	44.50	37.05	8,06,385
Aug 2024	39.27	+6.4%	37.00	40.40	34.87	4,16,470
Jul 2024	36.90	+0.8%	35.90	40.60	35.30	1,32,513
Jun 2024	36.60	+8.2%	34.51	42.50	31.00	2,19,930
May 2024	33.83	−3.3%	36.00	51.51	33.45	8,48,336
Apr 2024	35.00	+15.8%	30.53	40.99	30.53	1,22,994
Mar 2024	30.23	−19.0%	37.10	44.80	27.22	2,64,450
Feb 2024	37.32	−6.6%	40.20	43.00	36.16	1,08,076
Jan 2024	39.94	−1.3%	41.00	45.84	34.96	4,87,451
Dec 2023	40.46	−7.9%	43.93	44.90	39.06	1,28,771
Nov 2023	43.93	−6.9%	47.35	49.40	40.65	74,075
Oct 2023	47.18	+4.6%	45.00	56.33	41.35	6,20,934
Sep 2023	45.10	−14.8%	54.20	54.20	44.50	25,530
Aug 2023	52.93	+15.1%	46.00	55.44	41.31	1,70,229
Jul 2023	46.00	−9.4%	53.32	53.32	44.91	15,177
Jun 2023	50.79	−1.8%	53.00	53.50	46.17	39,375
May 2023	51.70	+7.8%	44.10	54.85	38.05	88,186
Apr 2023	47.95	+22.1%	40.50	49.50	39.01	18,955
Mar 2023	39.28	−20.2%	49.84	50.90	39.20	74,436
Feb 2023	49.20	−2.9%	52.90	55.40	45.80	53,644
Jan 2023	50.65	+15.4%	43.90	59.90	43.90	1,68,307
Dec 2022	43.90	+5.3%	43.30	46.95	37.55	86,871
Nov 2022	41.70	+8.7%	40.25	49.00	36.00	1,05,649
Oct 2022	38.35	−26.2%	54.00	56.70	37.60	1,18,181
Sep 2022	51.95	+6.0%	49.00	73.05	45.80	2,35,254
Aug 2022	49.00	+3.2%	47.50	52.30	42.00	24,713
Jul 2022	47.50	+26.5%	35.70	52.00	35.70	13,005
Jun 2022	37.55	−13.1%	47.50	55.00	31.80	89,890
May 2022	43.20	−0.9%	42.80	48.40	33.90	43,172
Apr 2022	43.60	+0.9%	43.00	54.95	42.00	1,78,324
Mar 2022	43.20	+5.4%	41.00	46.65	40.75	5,44,261
Feb 2022	41.00	+6.2%	40.50	48.05	36.40	11,50,794
Jan 2022	38.60	+13.5%	34.00	38.60	30.90	4,71,381
Dec 2021	34.00	+46.6%	22.05	40.95	22.05	3,69,138
Nov 2021	23.20	−31.8%	32.00	32.00	21.05	3,44,712
Oct 2021	34.00	−1.3%	34.60	37.95	31.00	80,735
Sep 2021	34.45	+11.3%	29.10	39.80	28.80	68,831
Aug 2021	30.95	−16.0%	40.50	40.50	30.25	65,250
Jul 2021	36.85	+29.3%	28.00	40.45	28.00	1,11,987
Jun 2021	28.50	−3.0%	30.83	37.75	27.00	4,76,160
May 2021	29.38	+6.5%	26.25	29.38	26.21	34,560
Apr 2021	27.58	−20.0%	35.83	35.83	27.08	2,28,480
Mar 2021	34.50	−19.6%	42.92	55.83	33.33	11,21,280
Feb 2021	42.92	+3.0%	41.25	42.92	41.25	5,760
Jan 2021	41.67	+2.0%	41.67	50.00	41.67	92,160
Dec 2020	40.83	−3.9%	41.67	41.67	40.83	13,440
Nov 2020	42.50	−8.1%	45.08	48.33	42.50	1,36,320
Oct 2020	46.25	−14.2%	54.17	54.17	43.42	34,560
Sep 2020	53.92	−0.5%	52.50	53.92	52.50	15,360
Aug 2020	54.17	−2.7%	52.92	59.17	52.50	2,97,600
Jul 2020	55.67	+2.8%	52.96	55.83	52.96	69,120
Jun 2020	54.17	−24.4%	57.33	60.42	53.75	1,49,760
May 2020	71.67	+24.2%	62.50	71.67	56.00	19,200
Apr 2020	57.71	+4.9%	57.50	57.88	57.50	5,760
Mar 2020	55.00	−4.3%	59.17	60.83	42.92	53,760
Feb 2020	57.50	+3.4%	62.50	62.50	50.83	32,640
Jan 2020	55.63	+3.6%	51.25	62.50	51.25	76,800
Dec 2019	53.71	−8.6%	55.83	57.83	48.75	3,28,320
Nov 2019	58.75	+5.2%	58.33	60.00	54.17	2,03,520
Oct 2019	55.83	+1.5%	56.67	67.50	55.83	2,01,600
Sep 2019	55.00	−1.4%	52.50	57.50	50.42	72,960
Aug 2019	55.79	−1.5%	54.21	59.17	54.17	1,42,080
Jul 2019	56.67	−3.8%	59.38	59.71	56.67	1,55,520
Jun 2019	58.92	−0.6%	59.17	59.17	56.67	92,160
May 2019	59.29	+0.2%	57.50	59.71	56.67	2,59,200
Apr 2019	59.17	+2.9%	59.17	62.38	44.71	8,67,840
Mar 2019	57.50	−2.1%	56.25	58.21	53.75	2,18,880
Feb 2019	58.75	+1.4%	53.96	62.50	53.96	2,24,640
Jan 2019	57.92	−2.7%	58.33	58.33	55.00	11,520
Dec 2018	59.50	+3.5%	59.50	59.50	57.50	3,89,760
Nov 2018	57.50	+3.0%	56.63	62.50	50.04	86,400
Oct 2018	55.83	−3.2%	56.67	61.67	48.33	1,78,560
Sep 2018	57.71	−0.7%	57.92	58.33	57.71	38,400
Aug 2018	58.13	−3.0%	58.96	60.00	58.13	2,03,520
Jul 2018	59.92	–	60.08	60.58	58.67	13,30,560

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	14.50	14.50	13.70	14.00	14.08	800
29 Oct 2026	13.50	14.20	13.50	14.20	14.02	999
28 Oct 2026	12.57	13.75	12.57	13.74	13.55	5,111
27 Oct 2026	13.09	13.11	12.65	13.10	13.10	2,256
26 Oct 2026	12.75	12.75	12.35	12.49	12.47	14,252
23 Oct 2026	13.80	13.88	12.91	13.00	13.12	6,289
22 Oct 2026	14.01	14.09	13.58	13.58	13.84	6,597
21 Oct 2026	14.99	14.99	14.25	14.29	14.31	2,421
19 Oct 2026	15.50	15.50	14.86	14.99	15.03	2,448
16 Oct 2026	16.00	16.00	15.50	15.50	15.55	1,123
15 Oct 2026	16.00	16.25	15.50	15.76	15.56	4,076
14 Oct 2026	15.00	15.73	14.32	15.73	15.45	5,103
13 Oct 2026	14.99	14.99	14.99	14.99	14.99	65
12 Oct 2026	14.49	14.70	14.49	14.70	14.63	617
9 Oct 2026	13.96	14.50	13.96	14.00	–	92
8 Oct 2026	14.23	14.88	13.86	13.96	14.12	2,838
7 Oct 2026	14.44	14.58	14.44	14.58	14.53	692
6 Oct 2026	15.00	15.00	13.78	13.89	14.06	4,972
5 Oct 2026	14.22	15.00	14.22	14.50	14.32	4,034
1 Oct 2026	14.50	15.00	14.50	14.95	14.95	560
30 Sep 2026	14.64	15.00	14.25	14.50	14.61	3,398
29 Sep 2026	14.72	14.72	14.18	14.71	14.71	656

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Raw Edge Industrial Solutions bonus and split history

Ex-date	Event	Price factor	What happened
1 Nov 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
3 Jun 2021	Bonus	0.8333	Holders received 1 bonus share for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.