Raj Oil Mills Limited (BOM:533093)
India · Delayed Price · Currency is INR 44.21
-0.23 (-0.52%)
At close: Jan 21, 2026
Raj Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 48.74 | 51.20 | 48.60 | 50.04 | 50.04 | 2.21% | 12,538 |
| Dec 19, 2025 | 48.96 | 48.96 | 48.78 | 48.96 | 48.96 | 2.92% | 501 |
| Dec 18, 2025 | 49.58 | 49.87 | 47.40 | 47.57 | 47.57 | -3.27% | 997 |
| Dec 17, 2025 | 49.53 | 49.53 | 49.18 | 49.18 | 49.18 | -0.85% | 210 |
| Dec 16, 2025 | 49.71 | 52.20 | 49.60 | 49.60 | 49.60 | 0.57% | 2,507 |
| Dec 15, 2025 | 49.61 | 50.00 | 49.17 | 49.32 | 49.32 | -1.71% | 611 |
| Dec 12, 2025 | 49.75 | 53.99 | 49.67 | 50.18 | 50.18 | 2.03% | 3,033 |
| Dec 11, 2025 | 49.56 | 50.13 | 49.18 | 49.18 | 49.18 | -0.36% | 1,065 |
| Dec 10, 2025 | 49.15 | 50.24 | 49.15 | 49.36 | 49.36 | -0.58% | 3,652 |
| Dec 9, 2025 | 49.33 | 50.25 | 49.10 | 49.65 | 49.65 | 0.67% | 1,082 |
| Dec 8, 2025 | 49.01 | 49.32 | 49.00 | 49.32 | 49.32 | -2.53% | 123 |
| Dec 5, 2025 | 50.10 | 50.60 | 50.00 | 50.60 | 50.60 | 0.38% | 1,121 |
| Dec 4, 2025 | 50.35 | 52.01 | 50.35 | 50.41 | 50.41 | 0.12% | 2,760 |
| Dec 3, 2025 | 51.20 | 51.20 | 50.29 | 50.35 | 50.35 | -1.26% | 1,000 |
| Dec 2, 2025 | 51.10 | 51.10 | 50.10 | 50.99 | 50.99 | 0.31% | 58 |
| Dec 1, 2025 | 51.51 | 51.51 | 50.55 | 50.83 | 50.83 | -1.82% | 234 |
| Nov 28, 2025 | 52.20 | 54.39 | 50.27 | 51.77 | 51.77 | -0.06% | 2,142 |
| Nov 27, 2025 | 52.76 | 53.08 | 51.57 | 51.80 | 51.80 | 0.25% | 1,418 |
| Nov 26, 2025 | 51.98 | 52.60 | 50.67 | 51.67 | 51.67 | 1.37% | 5,458 |
| Nov 25, 2025 | 51.29 | 51.44 | 50.41 | 50.97 | 50.97 | -1.03% | 45 |
| Nov 24, 2025 | 51.11 | 51.50 | 51.11 | 51.50 | 51.50 | 0.76% | 756 |
| Nov 21, 2025 | 51.02 | 51.29 | 50.07 | 51.11 | 51.11 | -0.35% | 1,487 |
| Nov 20, 2025 | 51.11 | 53.00 | 50.88 | 51.29 | 51.29 | -3.12% | 10,093 |
| Nov 19, 2025 | 52.11 | 55.72 | 51.59 | 52.94 | 52.94 | -0.73% | 19,775 |
| Nov 18, 2025 | 56.01 | 56.20 | 52.80 | 53.33 | 53.33 | -5.64% | 38,546 |
| Nov 17, 2025 | 50.15 | 57.81 | 49.49 | 56.52 | 56.52 | 11.92% | 55,889 |
| Nov 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.56% | 1,000 |
| Nov 13, 2025 | 50.50 | 51.30 | 50.10 | 51.30 | 51.30 | 2.31% | 2,255 |