Shree Rajiv Lochan Oil Extraction Limited (BOM:530295)
India · Delayed Price · Currency is INR 21.46
-1.12 (-4.96%)
At close: Mar 27, 2026
BOM:530295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -4.96% | 402 |
| Mar 25, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.99% | 2 |
| Mar 24, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -4.98% | 1 |
| Mar 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.15% | 3 |
| Mar 18, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -4.92% | 1 |
| Mar 17, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -4.99% | 1 |
| Mar 16, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.97% | 1 |
| Mar 13, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -4.97% | 1 |
| Mar 12, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -4.99% | 1 |
| Mar 11, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -4.97% | 1 |
| Mar 5, 2026 | 31.94 | 31.94 | 30.97 | 30.97 | 30.97 | -4.97% | 101 |
| Feb 27, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -4.99% | 1 |
| Feb 26, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 1 |
| Feb 25, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 1 |
| Feb 24, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 11 |
| Feb 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| Feb 18, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 3.31% | 7 |
| Feb 16, 2026 | 38.72 | 38.73 | 38.72 | 38.72 | 38.72 | - | 101 |
| Feb 13, 2026 | 37.95 | 38.72 | 37.95 | 38.72 | 38.72 | - | 81 |
| Feb 10, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | 1 |
| Feb 4, 2026 | 38.73 | 38.73 | 38.72 | 38.72 | 38.72 | 0.47% | 4 |
| Feb 3, 2026 | 38.54 | 38.54 | 38.15 | 38.54 | 38.54 | 4.96% | 1,178 |
| Jan 30, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 2.00% | 11 |
| Jan 21, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4.20% | 375 |
| 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 |