Shree Rajiv Lochan Oil Extraction Limited (BOM:530295)
India · Delayed Price · Currency is INR 34.55
0.00 (0.00%)
At close: Jan 12, 2026
BOM:530295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 3 |
| Jan 9, 2026 | 37.06 | 37.06 | 34.52 | 34.55 | 34.55 | -4.90% | 100 |
| Jan 7, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - | 1 |
| Dec 29, 2025 | 36.00 | 36.33 | 36.00 | 36.33 | 36.33 | 5.00% | 478 |
| Dec 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | 90 |
| Dec 23, 2025 | 30.56 | 33.00 | 30.04 | 33.00 | 33.00 | 4.76% | 161 |
| Dec 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 100 |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Dec 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20 |
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.47% | 100 |
| Nov 24, 2025 | 30.00 | 30.00 | 29.86 | 29.86 | 29.86 | - | 90 |
| Nov 21, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - | 8 |
| Nov 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.03% | 100 |
| Nov 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 4.99% | 50 |
| Nov 14, 2025 | 28.42 | 28.43 | 28.42 | 28.43 | 28.43 | 0.07% | 300 |
| Nov 13, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 4.91% | 10 |
| Nov 7, 2025 | 27.36 | 27.36 | 26.11 | 27.08 | 27.08 | -1.02% | 650 |
| Nov 6, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -4.97% | 10 |
| Oct 31, 2025 | 30.30 | 30.30 | 28.79 | 28.79 | 28.79 | -4.98% | 8 |
| Oct 30, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1 |
| Oct 28, 2025 | 27.47 | 30.30 | 27.47 | 30.30 | 30.30 | 4.81% | 350 |
| Oct 17, 2025 | 28.77 | 28.91 | 28.77 | 28.91 | 28.91 | - | 10 |
| Oct 13, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.03% | 200 |
| Oct 10, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 15 |
| Oct 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 1 |
| Sep 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 3 |
| Sep 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 3 |
| Sep 18, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.03% | 1 |
| Sep 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - | 1 |
| Sep 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.03% | 1 |
| Sep 10, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | 2 |
| Sep 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 4.98% | 581 |
| Sep 2, 2025 | 28.87 | 28.87 | 27.51 | 27.51 | 27.51 | 0.04% | 2 |
| Aug 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.29% | 3 |
| Aug 18, 2025 | 28.85 | 28.85 | 27.41 | 27.42 | 27.42 | -4.96% | 608 |
| Aug 14, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | 100 |
| Aug 11, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.56% | 2 |
| Aug 8, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -5.00% | 156 |
| Aug 7, 2025 | 28.31 | 30.20 | 28.31 | 30.20 | 30.20 | 1.34% | 700 |
| Aug 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.97% | 600 |
| Aug 4, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 1 |
| Jul 31, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 276 |
| Jul 24, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 11 |
| Jul 18, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 101 |
| Jul 17, 2025 | 31.40 | 32.97 | 31.36 | 31.36 | 31.36 | -0.13% | 400 |
| Jul 16, 2025 | 31.40 | 31.41 | 31.40 | 31.40 | 31.40 | - | 509 |