Raj Oil Mills Limited (BOM:533093)
India · Delayed Price · Currency is INR 45.50
+3.74 (8.96%)
At close: Mar 5, 2026
Raj Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.90 | 47.25 | 44.90 | 45.70 | 45.70 | 0.44% | 1,026 |
| Mar 5, 2026 | 43.80 | 47.30 | 43.62 | 45.50 | 45.50 | 8.96% | 32,426 |
| Mar 4, 2026 | 42.50 | 42.73 | 40.72 | 41.76 | 41.76 | -0.29% | 16,637 |
| Mar 2, 2026 | 43.49 | 43.49 | 40.05 | 41.88 | 41.88 | -3.23% | 6,298 |
| Feb 27, 2026 | 43.13 | 45.50 | 42.86 | 43.28 | 43.28 | 0.65% | 14,075 |
| Feb 26, 2026 | 43.00 | 44.06 | 42.71 | 43.00 | 43.00 | 0.44% | 26,374 |
| Feb 25, 2026 | 43.00 | 44.50 | 41.60 | 42.81 | 42.81 | 2.17% | 1,326 |
| Feb 24, 2026 | 43.00 | 43.20 | 41.90 | 41.90 | 41.90 | -2.78% | 797 |
| Feb 23, 2026 | 43.43 | 43.43 | 42.80 | 43.10 | 43.10 | -0.35% | 91 |
| Feb 20, 2026 | 43.34 | 43.52 | 43.25 | 43.25 | 43.25 | -1.26% | 270 |
| Feb 19, 2026 | 44.32 | 44.32 | 43.80 | 43.80 | 43.80 | -1.17% | 150 |
| Feb 18, 2026 | 44.61 | 45.40 | 44.00 | 44.32 | 44.32 | -1.03% | 663 |
| Feb 17, 2026 | 43.69 | 44.78 | 43.69 | 44.78 | 44.78 | 2.61% | 115 |
| Feb 16, 2026 | 45.00 | 45.30 | 43.64 | 43.64 | 43.64 | -1.27% | 1,084 |
| Feb 13, 2026 | 44.20 | 44.20 | 43.78 | 44.20 | 44.20 | -2.00% | 433 |
| Feb 12, 2026 | 45.12 | 45.63 | 44.00 | 45.10 | 45.10 | -1.91% | 3,096 |
| Feb 11, 2026 | 43.55 | 46.35 | 43.55 | 45.98 | 45.98 | 4.86% | 1,289 |
| Feb 10, 2026 | 45.12 | 45.12 | 43.50 | 43.85 | 43.85 | -0.88% | 1,616 |
| Feb 9, 2026 | 44.28 | 44.30 | 43.54 | 44.24 | 44.24 | -0.14% | 3,262 |
| Feb 6, 2026 | 45.00 | 45.00 | 44.30 | 44.30 | 44.30 | -0.45% | 317 |
| Feb 5, 2026 | 50.40 | 50.40 | 44.50 | 44.50 | 44.50 | 1.25% | 2,007 |
| Feb 3, 2026 | 44.60 | 44.60 | 43.95 | 43.95 | 43.95 | 0.50% | 600 |
| Feb 2, 2026 | 44.06 | 45.35 | 43.73 | 43.73 | 43.73 | -0.11% | 8,887 |
| Feb 1, 2026 | 44.02 | 45.40 | 43.52 | 43.78 | 43.78 | -3.27% | 8,240 |
| Jan 30, 2026 | 44.00 | 45.74 | 44.00 | 45.26 | 45.26 | -0.31% | 241 |
| Jan 29, 2026 | 44.00 | 49.25 | 43.90 | 45.40 | 45.40 | -0.20% | 20,424 |
| Jan 28, 2026 | 43.20 | 45.64 | 43.00 | 45.49 | 45.49 | 3.43% | 9,828 |
| Jan 27, 2026 | 44.01 | 45.70 | 43.50 | 43.98 | 43.98 | -2.79% | 9,587 |
| Jan 23, 2026 | 43.91 | 45.24 | 43.91 | 45.24 | 45.24 | -0.02% | 8,266 |
| Jan 22, 2026 | 45.50 | 45.50 | 44.70 | 45.25 | 45.25 | 2.35% | 135 |
| Jan 21, 2026 | 43.70 | 45.30 | 43.70 | 44.21 | 44.21 | -0.52% | 142 |
| Jan 20, 2026 | 46.51 | 46.51 | 44.44 | 44.44 | 44.44 | -5.97% | 966 |
| Jan 19, 2026 | 47.05 | 48.08 | 47.05 | 47.26 | 47.26 | -0.23% | 2,449 |
| Jan 16, 2026 | 47.99 | 47.99 | 47.21 | 47.37 | 47.37 | -1.29% | 472 |
| Jan 14, 2026 | 49.20 | 49.20 | 47.47 | 47.99 | 47.99 | -2.46% | 1,348 |
| Jan 13, 2026 | 48.48 | 49.20 | 48.00 | 49.20 | 49.20 | 3.51% | 111 |
| Jan 12, 2026 | 49.00 | 49.00 | 47.53 | 47.53 | 47.53 | -1.19% | 359 |
| Jan 9, 2026 | 48.95 | 48.95 | 48.10 | 48.10 | 48.10 | -1.74% | 179 |
| Jan 8, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 8 |
| Jan 7, 2026 | 50.00 | 50.01 | 48.00 | 48.95 | 48.95 | -2.14% | 1,718 |
| Jan 6, 2026 | 51.95 | 51.95 | 50.01 | 50.02 | 50.02 | -1.05% | 202 |
| Jan 5, 2026 | 50.55 | 51.81 | 50.55 | 50.55 | 50.55 | -0.10% | 303 |
| Jan 2, 2026 | 51.71 | 51.71 | 50.26 | 50.60 | 50.60 | -2.15% | 1,015 |
| Jan 1, 2026 | 51.99 | 51.99 | 51.00 | 51.71 | 51.71 | 2.27% | 255 |
| Dec 31, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.12% | 40 |
| Dec 30, 2025 | 50.00 | 51.80 | 49.60 | 50.50 | 50.50 | 1.12% | 2,819 |
| Dec 29, 2025 | 50.90 | 51.83 | 49.00 | 49.94 | 49.94 | -3.46% | 2,088 |
| Dec 26, 2025 | 50.00 | 52.35 | 49.30 | 51.73 | 51.73 | -0.04% | 2,698 |
| Dec 24, 2025 | 50.15 | 51.76 | 49.81 | 51.75 | 51.75 | 2.68% | 2,272 |
| Dec 23, 2025 | 53.90 | 53.90 | 49.68 | 50.40 | 50.40 | 0.72% | 185 |