Raj Oil Mills Limited (BOM:533093)
India · Delayed Price · Currency is INR 39.74
-1.25 (-3.05%)
At close: Mar 27, 2026
Raj Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.22 | 41.90 | 39.51 | 39.74 | 39.74 | -3.05% | 1,998 |
| Mar 25, 2026 | 40.91 | 41.75 | 40.70 | 40.99 | 40.99 | -0.32% | 839 |
| Mar 24, 2026 | 42.01 | 42.18 | 40.80 | 41.12 | 41.12 | -4.35% | 1,080 |
| Mar 23, 2026 | 45.99 | 45.99 | 42.11 | 42.99 | 42.99 | -3.15% | 635 |
| Mar 20, 2026 | 43.60 | 45.00 | 43.60 | 44.39 | 44.39 | 2.75% | 385 |
| Mar 19, 2026 | 43.30 | 43.30 | 43.20 | 43.20 | 43.20 | -3.29% | 61 |
| Mar 18, 2026 | 45.40 | 45.40 | 44.67 | 44.67 | 44.67 | 2.22% | 88 |
| Mar 17, 2026 | 44.01 | 45.29 | 43.52 | 43.70 | 43.70 | -1.80% | 7,409 |
| Mar 16, 2026 | 44.48 | 44.59 | 43.30 | 44.50 | 44.50 | 1.48% | 10,501 |
| Mar 13, 2026 | 45.48 | 45.48 | 43.75 | 43.85 | 43.85 | -3.50% | 5,028 |
| Mar 12, 2026 | 45.09 | 45.44 | 44.44 | 45.44 | 45.44 | -0.24% | 177 |
| Mar 11, 2026 | 44.80 | 47.30 | 44.80 | 45.55 | 45.55 | 2.15% | 9,508 |
| Mar 10, 2026 | 45.00 | 45.49 | 44.11 | 44.59 | 44.59 | -1.96% | 7,319 |
| Mar 9, 2026 | 48.94 | 48.94 | 45.11 | 45.48 | 45.48 | -0.48% | 1,353 |
| 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 |