Rawa Energy Development LimitedPrice History

RAWA

Hydro Power Listed Website ↗

Rs409.9 -2.1 ▼ 0.51%

As of Fri, Oct 02 · 02:59 PM

EPS

12.77

P/E Ratio

32.10

Book Value

84.73

PBV

4.84

1Y Yield

-44.09%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

RAWA price summary

Over the last year, Rawa Energy Development Limited (RAWA) traded between Rs 379 (Aug 27, 2026) and Rs 851.7 (Feb 01, 2026). It last closed at Rs 409.9 on Oct 02, 2026, down 44.09% over the period. Average daily volume: 12,095 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	405	415.8	405	409.9	-2.1	▼ 0.51%	7,990
Oct 01, 2026	411.1	419	411.1	412	0	• 0.00%	8,843
Sep 30, 2026	411	416.3	410	412	-1	▼ 0.24%	8,839
Sep 29, 2026	412.2	417.6	409	413	-1.1	▼ 0.27%	9,786
Sep 28, 2026	416	421	412.1	414.1	-1.9	▼ 0.46%	13,089
Sep 24, 2026	407	422	407	416	+2	▲ 0.48%	14,112
Sep 23, 2026	422.4	428	413	414	-14	▼ 3.27%	15,209
Sep 22, 2026	422.8	434	422	428	+2	▲ 0.47%	14,571
Sep 18, 2026	420	428	420	426	+4	▲ 0.95%	28,062
Sep 17, 2026	405	425.8	405	422	+7	▲ 1.69%	21,886
Sep 16, 2026	400	422	400	415	-5	▼ 1.19%	19,946
Sep 15, 2026	434	442	414	420	+6	▲ 1.45%	42,047
Sep 14, 2026	406.2	417	406.2	414	+7	▲ 1.72%	11,610
Sep 11, 2026	404	408	399.2	407	+7	▲ 1.75%	23,331
Sep 10, 2026	408	408	399.4	400	-4.1	▼ 1.01%	13,700
Sep 09, 2026	413	413.8	404.1	404.1	-9.8	▼ 2.37%	18,345
Sep 07, 2026	393	413.9	393	413.9	+20.9	▲ 5.32%	29,843
Sep 03, 2026	395	400	393	393	-7	▼ 1.75%	16,939
Sep 02, 2026	390.1	400	390.1	400	+5.1	▲ 1.29%	14,427
Sep 01, 2026	392	403.8	389	394.9	-2.6	▼ 0.65%	11,036
Aug 31, 2026	427.5	427.5	394.6	397.5	-9.7	▼ 2.38%	5,545
Aug 27, 2026	425.2	425.2	379	407.2	+2.2	▲ 0.54%	18,698
Aug 26, 2026	412.9	414.9	400	405	-7.9	▼ 1.91%	18,983
Aug 25, 2026	421	421	407	412.9	-1.1	▼ 0.27%	18,261
Aug 24, 2026	415.2	418	406.1	414	-4.4	▼ 1.05%	12,059
Aug 21, 2026	426.9	426.9	418.2	418.4	-2.6	▼ 0.62%	11,573
Aug 20, 2026	421	428.4	418	421	-1.5	▼ 0.36%	7,135
Aug 19, 2026	420	425	419	422.5	-1.1	▼ 0.26%	9,202
Aug 18, 2026	421.3	425	420	423.6	-2.4	▼ 0.56%	6,039
Aug 17, 2026	427	430	424	426	-2.2	▼ 0.51%	10,081
Aug 14, 2026	429	430	424	428.2	+0.9	▲ 0.21%	12,202
Aug 13, 2026	423.7	427.8	420	427.3	+3.5	▲ 0.83%	11,088
Aug 12, 2026	429	429	419	423.8	0	• 0.00%	9,538
Aug 11, 2026	429	429	418	423.8	+6	▲ 1.44%	15,504
Aug 10, 2026	429	429	412.5	417.8	-2.2	▼ 0.52%	11,780
Aug 07, 2026	426	426	419	420	-5.9	▼ 1.39%	14,270
Aug 06, 2026	432	432	420.8	425.9	-1.9	▼ 0.44%	10,371
Aug 05, 2026	425	428.5	422.1	427.8	+0.8	▲ 0.19%	13,750
Aug 04, 2026	420	430	420	427	+3.6	▲ 0.85%	27,600
Aug 03, 2026	433.8	434	423.4	423.4	-6.6	▼ 1.53%	22,450
Jul 31, 2026	420.1	430	420.1	430	+2	▲ 0.47%	9,126
Jul 30, 2026	444.9	444.9	422.1	428	+2.1	▲ 0.49%	10,012
Jul 29, 2026	430	433	420	425.9	-0.7	▼ 0.16%	34,600
Jul 28, 2026	430	436	426	426.6	-7.4	▼ 1.71%	21,778
Jul 27, 2026	440	453	430	434	-11	▼ 2.47%	30,785
Jul 24, 2026	464	464	441.1	445	+3	▲ 0.68%	35,112
Jul 23, 2026	464	464	433	442	0	• 0.00%	23,955
Jul 22, 2026	448.9	449	438	442	-5	▼ 1.12%	51,392
Jul 21, 2026	453.5	459.9	440.1	447	-6	▼ 1.32%	43,852
Jul 20, 2026	440	453.8	431	453	+15.4	▲ 3.52%	80,265
Jul 17, 2026	419	444	415	437.6	+25.8	▲ 6.27%	57,692
Jul 16, 2026	408.4	426	408.4	411.8	-3.2	▼ 0.77%	16,584
Jul 15, 2026	404	422.3	404	415	+3.1	▲ 0.75%	17,890
Jul 14, 2026	426	426	399	411.9	+5.9	▲ 1.45%	27,656
Jul 13, 2026	426.9	427	400	406	-12.8	▼ 3.06%	35,619
Jul 10, 2026	441	441	411	418.8	-1.2	▼ 0.29%	20,450
Jul 09, 2026	427	429	407.6	420	-7	▼ 1.64%	23,760
Jul 08, 2026	431	435.4	421	427	-9	▼ 2.06%	16,193
Jul 07, 2026	431	439.8	428.1	436	+1	▲ 0.23%	23,723
Jul 06, 2026	446.9	446.9	430	435	-9.9	▼ 2.23%	30,044
Jul 03, 2026	441.3	451.2	440	444.9	-1.1	▼ 0.25%	15,448
Jul 02, 2026	448	451	439	446	-3.5	▼ 0.78%	15,623
Jul 01, 2026	430	455	430	449.5	+2.9	▲ 0.65%	32,411
Jun 30, 2026	430	455	430	446.6	-3.3	▼ 0.73%	26,799
Jun 29, 2026	450	460	445	449.9	-4.6	▼ 1.01%	31,734
Jun 26, 2026	457	459	449.1	454.5	+4.5	▲ 1.00%	41,827
Jun 25, 2026	450.1	462	449	450	-5.3	▼ 1.16%	57,670
Jun 24, 2026	458.1	468.4	450.6	455.3	-12.5	▼ 2.67%	72,751
Jun 23, 2026	481.8	481.8	458.1	467.8	-15	▼ 3.11%	1,62,666
Jun 22, 2026	486	491.7	480	482.8	-1.2	▼ 0.25%	25,551
Jun 19, 2026	459	489.7	459	484	+1	▲ 0.21%	1,13,928
Jun 18, 2026	502	502	477	483	-11	▼ 2.23%	67,332
Jun 17, 2026	500	518	491	494	-2.8	▼ 0.56%	64,841
Jun 16, 2026	498.5	499	463.1	496.8	-3.2	▼ 0.64%	2,82,879
Jun 15, 2026	511.1	522	498	500	-38	▼ 7.06%	1,52,128
Jun 12, 2026	520	550.1	510.4	538	+13	▲ 2.48%	8,354
Jun 11, 2026	539	544.9	525	525	-24	▼ 4.37%	8,427
Jun 10, 2026	537	576	537	549	+2	▲ 0.37%	3,208
Jun 09, 2026	541.2	553.9	541.2	547	-8	▼ 1.44%	3,042
Jun 08, 2026	550.5	560	550	555	-7	▼ 1.25%	3,053
Jun 05, 2026	567.9	567.9	554.1	562	-5.9	▼ 1.04%	1,611
Jun 04, 2026	553	567.9	553	567.9	+0.9	▲ 0.16%	710
Jun 03, 2026	600.6	600.6	552	567	-5	▼ 0.87%	2,509
Jun 02, 2026	600.6	600.6	552.8	572	0	• 0.00%	3,103
Jun 01, 2026	613.2	613.2	561.1	572	-12	▼ 2.05%	1,005
May 27, 2026	580	584	576	584	+3.5	▲ 0.60%	789
May 26, 2026	614.3	614.3	567	580.5	-4.6	▼ 0.79%	1,542
May 25, 2026	613	613	575	585.1	+1.1	▲ 0.19%	2,564
May 22, 2026	560.8	584	560.8	584	+6	▲ 1.04%	709
May 21, 2026	590	590	578	578	-11	▼ 1.87%	645
May 20, 2026	590	590	570	589	+15	▲ 2.61%	1,565
May 19, 2026	571	594	570	574	-4	▼ 0.69%	353
May 18, 2026	571.5	589	571.5	578	-10	▼ 1.70%	380
May 15, 2026	586.1	599	586	588	-15	▼ 2.49%	240
May 14, 2026	595	603	582.1	603	+4.1	▲ 0.68%	519
May 13, 2026	624.6	624.6	586	598.9	+3.9	▲ 0.66%	550
May 12, 2026	590	620	586	595	-12	▼ 1.98%	1,195
May 11, 2026	599.9	615	599.9	607	+12	▲ 2.02%	3,128
May 08, 2026	573.1	595	573.1	595	+8	▲ 1.36%	696
May 07, 2026	616.3	616.3	555	587	0	• 0.00%	691
May 06, 2026	584	598.7	565.4	587	+5	▲ 0.86%	2,202
May 05, 2026	582.3	605	582	582	-18	▼ 3.00%	890
May 04, 2026	587	614.8	587	600	-5	▼ 0.83%	321
Apr 30, 2026	640	640	600	605	-5	▼ 0.82%	2,895
Apr 29, 2026	610	610	587	610	-5	▼ 0.81%	2,840
Apr 28, 2026	630	639	615	615	-15	▼ 2.38%	1,597
Apr 27, 2026	648.7	645	625	630	-18.7	▼ 2.88%	3,747
Apr 24, 2026	655	655.1	630	648.7	-6.3	▼ 0.96%	1,559
Apr 23, 2026	655	656.5	654	655	-5	▼ 0.76%	998
Apr 22, 2026	674	674	660	660	-14.5	▼ 2.15%	600
Apr 21, 2026	657	678	657	674.5	+17.5	▲ 2.66%	2,430
Apr 20, 2026	673	673	653	657	-5	▼ 0.76%	490
Apr 17, 2026	660	662	653	662	+2	▲ 0.30%	1,690
Apr 16, 2026	670	670	660	660	-10	▼ 1.49%	1,830
Apr 15, 2026	683	683	660	670	0	• 0.00%	1,973
Apr 13, 2026	680	695	661	670	+1	▲ 0.15%	2,042
Apr 10, 2026	667	669	667	669	-10.9	▼ 1.60%	240
Apr 09, 2026	669	683	663.1	679.9	+10	▲ 1.49%	890
Apr 08, 2026	662.2	671.6	662.2	669.9	+9.9	▲ 1.50%	1,798
Apr 07, 2026	674	687.1	656.6	660	-13.9	▼ 2.06%	1,665
Apr 06, 2026	659	685.5	659	673.9	+14.9	▲ 2.26%	2,500
Apr 05, 2026	703	703	653	659	-31	▼ 4.49%	1,709
Apr 02, 2026	700	700	676.2	690	0	• 0.00%	1,823
Apr 01, 2026	690.1	691	685	690	-13.8	▼ 1.96%	2,583
Mar 31, 2026	690.2	703.8	690	703.8	+4.8	▲ 0.69%	4,132
Mar 30, 2026	702	714.9	699	699	-3	▼ 0.43%	4,552
Mar 29, 2026	729	729.3	701	702	-13	▼ 1.82%	5,573
Mar 26, 2026	718	723	715	715	-3.8	▼ 0.53%	1,529
Mar 25, 2026	710.2	718.9	710.2	718.8	+1.8	▲ 0.25%	2,392
Mar 24, 2026	710.1	728.8	710.1	717	0	• 0.00%	4,027
Mar 23, 2026	715	733	711.1	717	-8	▼ 1.10%	2,912
Mar 22, 2026	730	730	709	725	+3	▲ 0.42%	6,574
Mar 19, 2026	725	727.9	708.6	722	+2	▲ 0.28%	10,709
Mar 17, 2026	718	724	711.1	720	+4	▲ 0.56%	872
Mar 16, 2026	707.1	723.6	707.1	716	-5.5	▼ 0.76%	3,051
Mar 15, 2026	730	740	715	721.5	-18.5	▼ 2.50%	5,935
Mar 12, 2026	734	750	734	740	-7	▼ 0.94%	2,579
Mar 11, 2026	737	751.7	734.1	747	-5	▼ 0.66%	1,670
Mar 10, 2026	754.8	769	730	752	+12	▲ 1.62%	6,441
Mar 09, 2026	736.4	740	736.4	740	+18	▲ 2.49%	30
Mar 03, 2026	710	722	705.1	722	+16.9	▲ 2.40%	1,390
Mar 01, 2026	703	714	695	705.1	-11.8	▼ 1.65%	645
Feb 26, 2026	715	720	690	716.9	+1.9	▲ 0.27%	2,540
Feb 25, 2026	707	715	700	715	-5	▼ 0.69%	1,004
Feb 24, 2026	723.9	723.9	698	720	+10.1	▲ 1.42%	1,910
Feb 23, 2026	718	718	692.1	709.9	+5.9	▲ 0.84%	1,220
Feb 22, 2026	723.1	723.1	694.9	704	-5	▼ 0.71%	2,379
Feb 17, 2026	716.1	725	709	709	-16	▼ 2.21%	2,620
Feb 16, 2026	711.1	739	711.1	725	-0.1	▼ 0.01%	2,402
Feb 12, 2026	726	738.9	720	725.1	-14.7	▼ 1.99%	2,636
Feb 11, 2026	758.8	758.8	732	739.8	-4.2	▼ 0.56%	1,555
Feb 10, 2026	732.1	760	732.1	744	-3	▼ 0.40%	3,818
Feb 09, 2026	748.5	778	734	747	-16.7	▼ 2.19%	3,941
Feb 08, 2026	757.6	780	750	763.7	-9.3	▼ 1.20%	6,215
Feb 05, 2026	750.7	780	735.7	773	+7	▲ 0.91%	7,089
Feb 04, 2026	783.1	783.1	737.2	766	-33	▼ 4.13%	19,082
Feb 03, 2026	746.7	799	732.1	799	+37.1	▲ 4.87%	7,873
Feb 02, 2026	741.9	765	730.1	761.9	+4.9	▲ 0.65%	5,187
Feb 01, 2026	851.7	851.7	751.5	757	-78	▼ 9.34%	33,610
Jan 29, 2026	761.5	837	750.1	835	+58	▲ 7.46%	6,626
Jan 28, 2026	754.6	777	744.8	777	+7.1	▲ 0.92%	3,897
Jan 27, 2026	807.8	807.8	760	769.9	-22.1	▼ 2.79%	5,642
Jan 26, 2026	786	833	770	792	-9.9	▼ 1.23%	11,839
Jan 25, 2026	784	830	753.1	801.9	+2.9	▲ 0.36%	7,435
Jan 22, 2026	718.4	806	718.4	799	+66	▲ 9.00%	13,718
Jan 21, 2026	718	735	718	733	+3	▲ 0.41%	3,191
Jan 20, 2026	718	739	717.2	730	0	• 0.00%	2,229
Jan 18, 2026	710	730	710	730	+8.1	▲ 1.12%	1,943
Jan 14, 2026	718	725	713	721.9	+3	▲ 0.42%	2,400
Jan 13, 2026	697.3	720	697.3	718.9	+9	▲ 1.27%	2,021
Jan 12, 2026	693	720	693	709.9	+3.9	▲ 0.55%	1,062
Jan 08, 2026	700	707	695.2	706	-3	▼ 0.42%	719
Jan 07, 2026	705.1	722.9	702.4	709	-6	▼ 0.84%	1,484
Jan 06, 2026	689	729	689	715	+12	▲ 1.71%	2,829
Jan 05, 2026	686.3	709.8	686.3	703	+3	▲ 0.43%	3,268
Jan 04, 2026	695	700	686	700	-9	▼ 1.27%	2,393
Jan 01, 2026	705.2	716	690	709	-9	▼ 1.25%	3,648
Dec 31, 2025	716	728.9	706	718	+2	▲ 0.28%	453
Dec 29, 2025	705.3	717.9	705.3	716	-3	▼ 0.42%	90
Dec 28, 2025	712	719	703	719	+6	▲ 0.84%	2,948
Dec 24, 2025	703	713	695	713	+1	▲ 0.14%	2,311
Dec 23, 2025	696	712	696	712	+3	▲ 0.42%	2,291
Dec 22, 2025	709.1	721.9	699.7	709	-4.9	▼ 0.69%	919
Dec 21, 2025	710	713.9	709	713.9	-0.1	▼ 0.01%	1,511
Dec 18, 2025	711	720	709	714	-3	▼ 0.42%	1,935
Dec 17, 2025	713	729	710	717	+1	▲ 0.14%	3,524
Dec 16, 2025	710.1	722	710	716	-4	▼ 0.56%	1,091
Dec 15, 2025	717	720	705	720	+2.1	▲ 0.29%	581
Dec 14, 2025	715.4	732	709	717.9	-12	▼ 1.64%	4,925
Dec 11, 2025	747	747	723.5	729.9	-4	▼ 0.55%	704
Dec 10, 2025	701.2	742.5	701.2	733.9	+18.8	▲ 2.63%	5,226
Dec 09, 2025	738.6	738.6	710	715.1	-9.1	▼ 1.26%	2,430
Dec 08, 2025	715	724.2	700.7	724.2	+17.2	▲ 2.43%	1,631
Dec 07, 2025	719	725	705.3	707	-25	▼ 3.42%	2,052
Dec 03, 2025	705	747	701	732	+26.4	▲ 3.74%	2,202
Dec 02, 2025	695	720	695	705.6	+3.1	▲ 0.44%	1,122
Dec 01, 2025	702.1	715	701	702.5	-10.5	▼ 1.47%	970
Nov 30, 2025	711.1	725	711.1	713	-12	▼ 1.66%	726
Nov 27, 2025	727.2	755.9	713.2	725	-17	▼ 2.29%	967
Nov 26, 2025	718.4	742	709	742	+9	▲ 1.23%	510
Nov 25, 2025	714.5	743	703.5	733	+4	▲ 0.55%	2,810
Nov 24, 2025	710	729.3	710	729	+9	▲ 1.25%	1,656
Nov 23, 2025	703.1	720	703.1	720	+5	▲ 0.70%	1,850
Nov 20, 2025	705.4	718	700	715	-4	▼ 0.56%	1,158
Nov 19, 2025	700	719	691.1	719	+9	▲ 1.27%	1,795
Nov 18, 2025	700	715	699	710	+9	▲ 1.28%	659
Nov 17, 2025	705	710	692	701	-4	▼ 0.57%	335
Nov 16, 2025	713.9	713.9	701.6	705	+5	▲ 0.71%	360
Nov 13, 2025	701.1	701.2	700	700	-10	▼ 1.41%	680
Nov 12, 2025	704.6	710	704.6	710	-8.9	▼ 1.24%	159
Nov 11, 2025	708.6	718.9	695	718.9	-4.1	▼ 0.57%	401
Nov 10, 2025	710	723	702	723	+7.7	▲ 1.08%	481
Nov 09, 2025	744.3	789.6	702.4	715.3	-14.5	▼ 1.99%	339
Nov 06, 2025	739.9	739.9	711	729.8	-4.1	▼ 0.56%	1,598
Nov 05, 2025	737.9	737.9	700	733.9	-5.1	▼ 0.69%	1,649
Nov 04, 2025	726.3	739.7	715.1	739	-2.1	▼ 0.28%	200
Nov 03, 2025	715	744.5	710.5	741.1	+25	▲ 3.49%	968
Nov 02, 2025	720	740	715	716.1	-15.3	▼ 2.09%	1,135
Oct 30, 2025	719.8	731.4	714	731.4	-2.6	▼ 0.35%	1,364
Oct 29, 2025	740.2	741.4	714	734	-7.5	▼ 1.01%	1,358
Oct 28, 2025	712.5	741.5	699	741.5	+14.5	▲ 1.99%	1,125
Oct 26, 2025	699.8	727	686	727	+13	▲ 1.82%	1,244
Oct 19, 2025	700.1	714	694.9	714	+5	▲ 0.71%	810
Oct 16, 2025	727	786.5	697	709	-6	▼ 0.84%	993
Oct 15, 2025	701	715	697	715	+4	▲ 0.56%	164
Oct 14, 2025	734.9	734.9	698	711	-10.2	▼ 1.41%	420
Oct 13, 2025	714.6	734.4	690	721.2	-7.8	▼ 1.07%	620
Oct 12, 2025	749	749	701	729	-5.4	▼ 0.74%	435
Oct 09, 2025	743.5	758.3	720	734.4	+5.4	▲ 0.74%	1,301
Oct 08, 2025	725	747	704	729	-4.2	▼ 0.57%	898
Oct 07, 2025	760	760	731.2	733.2	—	—	1,690

Rawa Energy Development LimitedPrice History

Price Chart

RAWA price summary

Daily Prices · last 1 year

More Hydro Power companies