Raj Oil Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.16	44.33	44.16	44.33	44.33	0.11%	56
Jul 29, 2026	45.00	45.00	44.28	44.28	44.28	-2.55%	151
Jul 28, 2026	45.44	45.44	45.44	45.44	45.44	3.27%	2
Jul 27, 2026	44.00	45.02	44.00	44.00	44.00	-2.44%	316
Jul 24, 2026	45.32	45.32	43.57	45.10	45.10	2.08%	71
Jul 23, 2026	43.87	44.18	43.87	44.18	44.18	-1.30%	10
Jul 21, 2026	44.76	44.76	44.62	44.76	44.76	-0.40%	312
Jul 20, 2026	45.00	45.00	44.93	44.94	44.94	0.97%	511
Jul 17, 2026	44.70	44.70	44.44	44.51	44.51	-0.34%	2,320
Jul 16, 2026	44.23	46.37	44.20	44.66	44.66	0.36%	654
Jul 15, 2026	44.50	44.56	44.35	44.50	44.50	-1.87%	3,334
Jul 13, 2026	45.35	45.35	45.35	45.35	45.35	-0.11%	102
Jul 10, 2026	45.40	45.40	45.40	45.40	45.40	1.34%	1,126
Jul 9, 2026	44.90	44.90	44.80	44.80	44.80	-0.44%	200
Jul 8, 2026	45.00	45.50	45.00	45.00	45.00	-0.68%	60
Jul 7, 2026	45.55	46.00	45.00	45.31	45.31	-0.53%	114
Jul 6, 2026	44.61	45.55	44.61	45.55	45.55	-1.51%	379
Jul 3, 2026	45.40	46.25	44.90	46.25	46.25	2.10%	92
Jul 2, 2026	45.50	45.50	45.30	45.30	45.30	-0.57%	113
Jul 1, 2026	46.45	46.50	45.50	45.56	45.56	-2.19%	109
Jun 30, 2026	45.00	46.58	45.00	46.58	46.58	1.15%	3,980
Jun 29, 2026	46.06	46.06	44.36	46.05	46.05	-	867
Jun 25, 2026	45.79	46.05	45.79	46.05	46.05	-	4
Jun 24, 2026	46.87	47.18	45.98	46.05	46.05	-0.32%	1,573
Jun 23, 2026	46.76	47.17	46.01	46.20	46.20	-1.20%	969
Jun 22, 2026	47.99	47.99	46.11	46.76	46.76	-0.93%	491
Jun 19, 2026	46.00	49.70	45.12	47.20	47.20	4.13%	13,336
Jun 18, 2026	46.20	46.40	45.00	45.33	45.33	0.47%	5,936
Jun 17, 2026	45.18	46.52	45.00	45.12	45.12	-1.23%	676
Jun 16, 2026	46.39	46.64	45.60	45.68	45.68	0.20%	729
Jun 15, 2026	46.31	46.90	45.45	45.59	45.59	0.64%	2,135
Jun 12, 2026	45.30	45.30	45.30	45.30	45.30	3.73%	6
Jun 11, 2026	44.66	44.66	43.67	43.67	43.67	-4.02%	404
Jun 10, 2026	45.91	45.91	45.50	45.50	45.50	-0.89%	158
Jun 9, 2026	45.91	45.91	45.91	45.91	45.91	2.78%	100
Jun 8, 2026	44.67	44.67	44.67	44.67	44.67	-1.50%	6
Jun 5, 2026	45.35	45.35	45.35	45.35	45.35	-1.26%	1
Jun 4, 2026	46.03	46.08	45.75	45.93	45.93	-2.21%	139
Jun 3, 2026	46.87	46.99	45.08	46.97	46.97	2.85%	525
Jun 1, 2026	46.10	46.88	45.35	45.67	45.67	0.57%	788
May 29, 2026	45.12	46.94	45.00	45.41	45.41	-2.99%	635
May 27, 2026	45.60	46.81	45.60	46.81	46.81	2.88%	1,003
May 26, 2026	45.70	45.70	45.50	45.50	45.50	-	105
May 25, 2026	45.34	46.00	45.34	45.50	45.50	-0.24%	363
May 22, 2026	46.60	46.60	45.61	45.61	45.61	-2.71%	17
May 21, 2026	45.50	46.88	45.45	46.88	46.88	3.95%	129
May 20, 2026	45.10	45.10	45.10	45.10	45.10	-5.53%	36
May 19, 2026	49.45	49.45	45.20	47.74	47.74	1.66%	809
May 18, 2026	47.23	48.00	45.40	46.96	46.96	1.43%	843
May 15, 2026	47.96	48.74	46.30	46.30	46.30	-2.53%	683