Raw Edge Industrial Solutions Ltd (RAWE)

RAWE
🏛️ Indien →
29.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 31.97 31.97 29.00 29.46 0.0M
2025-09-25 30.99 30.99 27.82 29.74 0.0M
2025-09-24 29.00 30.00 26.40 29.16 0.0M
2025-09-23 27.33 27.45 27.33 27.45 0.0M
2025-09-22 29.68 29.68 26.23 27.46 0.0M
2025-09-19 26.51 28.00 26.51 27.00 0.0M
2025-09-18 28.90 28.90 26.15 27.07 0.0M
2025-09-17 27.50 29.00 27.50 27.80 0.0M
2025-09-16 27.85 28.00 27.01 27.25 0.0M
2025-09-15 29.99 29.99 27.01 27.99 0.0M
2025-09-12 27.30 28.58 27.00 27.90 0.0M
2025-09-11 26.20 28.95 26.15 27.36 0.0M
2025-09-10 26.82 27.89 26.11 26.32 0.0M
2025-09-09 28.60 28.60 26.57 27.35 0.0M
2025-09-08 30.38 30.38 28.81 29.17 0.0M
2025-09-05 31.62 31.62 29.41 31.00 0.0M
2025-09-04 33.77 33.77 29.62 30.84 0.0M
2025-09-03 27.32 30.90 24.63 29.45 0.1M
2025-09-02 34.01 36.00 25.56 26.18 0.2M
2025-09-01 30.66 31.48 30.66 31.48 0.1M
2025-08-29 25.80 26.24 24.50 26.24 0.1M
2025-08-28 22.50 22.50 21.81 21.87 0.0M
2025-08-26 22.56 22.56 22.11 22.24 0.0M
2025-08-25 22.94 22.94 22.06 22.52 0.0M
2025-08-22 22.53 22.95 22.50 22.94 0.0M
2025-08-21 24.90 24.90 22.61 22.62 0.0M
2025-08-20 22.06 25.35 22.06 22.79 0.0M
2025-08-19 22.80 22.80 21.66 22.00 0.0M
2025-08-18 23.22 23.22 21.62 22.06 0.0M
2025-08-14 22.50 22.50 21.62 22.04 0.0M
2025-08-13 23.37 23.37 22.15 22.19 0.0M
2025-08-12 22.98 23.00 22.26 23.00 0.0M
2025-08-11 22.43 22.95 21.90 22.86 0.0M
2025-08-08 22.05 22.42 22.00 22.10 0.0M
2025-08-07 22.03 22.58 21.99 22.49 0.0M
2025-08-06 22.72 22.72 22.45 22.50 0.0M
2025-08-05 22.94 22.94 22.13 22.72 0.0M
2025-08-04 22.39 22.85 22.05 22.68 0.0M
2025-08-01 22.78 22.79 22.00 22.79 0.0M
2025-07-31 21.62 22.94 21.62 22.90 0.0M
2025-07-30 23.00 23.40 22.03 22.59 0.0M
2025-07-29 22.20 22.69 21.60 22.48 0.0M
2025-07-28 22.87 22.87 21.99 22.00 0.0M
2025-07-25 22.84 22.84 22.26 22.65 0.0M
2025-07-24 23.00 23.00 22.58 22.62 0.0M
2025-07-23 22.33 22.98 22.33 22.95 0.0M
2025-07-22 23.80 23.95 22.50 22.73 0.0M
2025-07-21 23.84 24.10 23.21 23.75 0.0M
2025-07-18 23.77 23.84 23.26 23.84 0.0M
2025-07-17 23.83 24.59 23.30 23.77 0.0M
2025-07-16 23.48 24.55 23.40 23.83 0.0M
2025-07-15 23.94 23.94 23.01 23.48 0.0M
2025-07-14 23.58 23.58 22.70 23.25 0.0M
2025-07-11 25.65 25.65 22.81 23.08 0.0M
2025-07-10 27.00 27.45 24.80 24.84 0.0M
2025-07-09 26.00 28.29 26.00 26.77 0.0M
2025-07-08 26.50 27.36 24.25 27.03 0.0M
2025-07-07 25.00 25.70 23.60 25.59 0.0M
2025-07-04 23.15 25.50 23.01 24.82 0.0M
2025-07-03 23.86 23.86 22.96 23.01 0.0M
2025-07-02 23.44 23.44 22.71 23.28 0.0M
2025-07-01 24.99 24.99 22.88 22.97 0.0M
2025-06-30 24.20 24.89 23.90 24.00 0.0M
2025-06-27 23.93 26.67 23.02 25.27 0.0M
2025-06-26 23.75 23.90 23.01 23.09 0.0M
2025-06-25 23.95 23.97 23.41 23.97 0.0M
2025-06-24 23.55 23.70 23.55 23.70 0.0M
2025-06-23 23.80 24.25 23.55 23.55 0.0M
2025-06-20 23.01 23.95 23.01 23.80 0.0M
2025-06-19 24.42 24.89 23.00 23.25 0.0M
2025-06-18 25.00 25.00 24.06 24.51 0.0M
2025-06-17 25.67 26.89 24.60 25.39 0.0M
2025-06-16 25.47 25.69 24.85 25.55 0.0M
2025-06-13 25.56 26.00 24.85 24.85 0.0M
2025-06-12 24.90 26.50 24.90 25.50 0.0M
2025-06-11 25.67 26.44 25.67 26.29 0.0M
2025-06-10 24.90 25.98 24.52 25.67 0.0M
2025-06-09 25.30 25.95 25.00 25.20 0.0M
2025-06-06 25.80 25.89 25.00 25.29 0.0M
2025-06-05 24.67 25.56 24.66 25.06 0.0M
2025-06-04 26.00 26.99 24.51 24.66 0.0M
2025-06-03 25.00 26.75 25.00 26.05 0.0M
2025-06-02 25.80 25.92 24.00 24.41 0.0M
2025-05-30 25.76 25.76 25.11 25.20 0.0M
2025-05-29 26.10 26.10 25.75 25.75 0.0M
2025-05-28 26.51 26.79 26.00 26.10 0.0M
2025-05-27 28.90 28.90 26.87 27.18 0.0M
2025-05-26 26.24 26.99 26.05 26.05 0.0M
2025-05-23 27.00 27.00 26.01 26.11 0.0M
2025-05-22 25.66 27.32 25.10 26.56 0.1M
2025-05-21 26.65 26.65 24.75 26.34 0.0M
2025-05-20 25.50 25.67 24.62 25.67 0.0M
2025-05-19 28.60 28.60 26.15 26.17 0.0M
2025-05-16 25.30 26.99 25.30 26.64 0.0M
2025-05-15 24.98 25.85 24.45 25.30 0.0M
2025-05-14 25.45 25.45 24.41 24.41 0.0M
2025-05-13 25.34 25.37 24.27 24.54 0.0M
2025-05-12 25.89 25.89 24.66 25.34 0.0M
2025-05-09 25.99 25.99 24.90 24.90 0.0M
2025-05-08 25.59 25.59 24.36 25.34 0.0M
2025-05-07 23.62 25.49 23.62 23.76 0.0M
2025-05-06 24.30 25.89 24.30 25.03 0.0M
2025-05-05 25.60 25.60 24.98 25.20 0.0M
2025-05-02 24.00 25.30 24.00 25.23 0.0M
2025-04-30 24.69 24.80 24.69 24.77 0.0M
2025-04-29 25.23 25.25 24.00 24.00 0.0M
2025-04-28 25.15 25.24 24.57 25.23 0.0M
2025-04-25 25.71 25.71 24.00 24.57 0.0M
2025-04-24 26.20 27.00 26.20 26.27 0.0M
2025-04-23 26.35 26.35 26.18 26.21 0.0M
2025-04-22 26.85 26.85 25.32 25.50 0.0M
2025-04-21 25.72 26.45 25.03 25.55 0.0M
2025-04-17 26.11 26.48 26.00 26.13 0.0M
2025-04-16 27.89 27.89 26.11 26.95 0.0M
2025-04-15 25.75 27.55 25.75 26.92 0.0M
2025-04-11 28.50 28.50 25.70 26.00 0.0M
2025-04-09 28.49 28.49 26.40 26.50 0.0M
2025-04-08 27.95 27.95 27.95 27.95 0.0M
2025-04-07 25.55 26.40 25.55 26.20 0.0M
2025-04-04 28.73 28.73 26.00 27.22 0.0M
2025-04-03 28.69 28.69 27.00 27.11 0.0M
2025-04-02 27.88 28.00 27.68 28.00 0.0M
2025-04-01 28.85 28.85 25.93 27.90 0.0M
2025-03-28 26.50 27.50 25.50 25.90 0.0M
2025-03-27 26.85 27.00 26.00 26.09 0.0M
2025-03-26 28.46 28.46 26.60 26.60 0.0M
2025-03-25 29.90 29.90 26.70 26.70 0.0M
2025-03-24 27.00 28.49 26.35 27.45 0.0M
2025-03-21 29.59 29.59 25.62 27.00 0.0M
2025-03-20 27.00 27.69 26.00 26.13 0.0M
2025-03-19 28.00 28.90 26.00 27.00 0.0M
2025-03-18 29.85 29.85 26.05 26.30 0.0M
2025-03-17 25.51 28.49 25.50 27.90 0.0M
2025-03-13 28.39 28.39 25.50 26.14 0.0M
2025-03-12 26.71 28.00 26.25 26.44 0.0M
2025-03-11 27.91 27.91 26.50 26.55 0.0M
2025-03-10 27.90 28.45 27.50 27.91 0.0M
2025-03-07 28.20 28.25 25.00 26.75 0.0M
2025-03-06 27.75 28.49 27.06 28.02 0.0M
2025-03-05 27.85 27.85 26.11 27.75 0.0M
2025-03-04 26.64 27.96 25.31 27.77 0.0M
2025-03-03 28.99 28.99 26.50 26.64 0.0M
2025-02-28 29.12 29.85 26.40 27.04 0.0M
2025-02-27 31.40 31.40 29.50 30.57 0.0M
2025-02-25 31.99 31.99 31.40 31.40 0.0M
2025-02-24 31.06 31.06 29.70 30.89 0.0M
2025-02-21 31.90 33.76 30.40 31.76 0.0M
2025-02-20 30.70 32.65 30.70 32.55 0.0M
2025-02-19 31.20 31.79 30.01 30.05 0.0M
2025-02-18 31.75 31.75 30.00 30.48 0.0M
2025-02-17 33.68 33.68 31.39 31.45 0.0M
2025-02-14 32.69 35.00 32.69 33.02 0.0M
2025-02-13 33.50 34.80 32.55 32.68 0.0M
2025-02-12 34.98 34.98 32.15 32.46 0.0M
2025-02-11 34.00 34.00 33.20 33.60 0.0M
2025-02-10 34.30 34.35 34.30 34.33 0.0M
2025-02-07 34.56 35.38 34.20 34.30 0.0M
2025-02-06 36.70 36.70 33.51 34.77 0.0M
2025-02-05 34.40 36.50 34.39 35.79 0.0M
2025-02-04 35.28 35.28 34.40 34.40 0.0M
2025-02-03 35.50 35.50 34.22 35.29 0.0M
2025-02-01 35.50 36.00 35.50 36.00 0.0M
2025-01-31 35.00 35.95 35.00 35.79 0.0M
2025-01-30 34.85 35.58 34.10 35.57 0.0M
2025-01-29 34.79 35.00 33.12 33.90 0.0M
2025-01-28 35.00 35.00 32.15 34.79 0.0M
2025-01-27 36.65 36.65 34.35 35.29 0.0M
2025-01-24 37.27 37.27 35.35 35.59 0.0M
2025-01-23 36.60 36.98 36.20 36.30 0.0M
2025-01-22 37.78 37.78 36.12 36.68 0.0M
2025-01-21 37.51 38.99 36.22 36.54 0.0M
2025-01-20 37.16 38.79 37.16 38.29 0.0M
2025-01-17 40.50 40.50 37.15 37.56 0.0M
2025-01-16 38.80 38.80 36.75 37.17 0.0M
2025-01-15 37.28 39.00 37.28 37.55 0.0M
2025-01-14 37.00 40.00 36.65 37.98 0.0M
2025-01-13 40.99 40.99 37.20 37.77 0.0M
2025-01-10 38.32 38.64 37.95 37.99 0.0M
2025-01-09 42.09 42.09 38.50 39.50 0.0M
2025-01-08 40.89 40.89 39.00 39.84 0.0M
2025-01-07 41.24 41.24 38.56 40.69 0.0M
2025-01-06 38.56 46.80 38.56 39.02 0.0M
2025-01-03 39.60 39.60 38.10 39.00 0.0M
2025-01-02 38.56 39.40 38.27 38.63 0.0M
2025-01-01 39.22 39.60 38.12 39.44 0.0M