Shree Rajiv Lochan Oil Extraction Limited (BOM:530295)
India · Delayed Price · Currency is INR 24.15
+1.15 (5.00%)
At close: Aug 17, 2026
BOM:530295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 22.00 | 24.15 | 22.00 | 24.15 | 24.15 | 5.00% | 1,100 |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 99 |
| Jul 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.90% | 200 |
| Jul 10, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | 97 |
| Jul 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 4.99% | 200 |
| Jul 3, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - | 39 |
| Jun 2, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -2.00% | 2 |
| May 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -4.58% | 2 |
| May 8, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 300 |
| Apr 30, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.09% | 3 |
| Apr 29, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -4.99% | 1 |
| Apr 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 4.97% | 400 |
| Apr 23, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 4.99% | 128 |
| Apr 16, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | 1 |
| 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 |