Raj Oil Mills Limited (BOM:533093)
India · Delayed Price · Currency is INR 43.20
+1.32 (3.15%)
At close: Sep 11, 2026
Raj Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 41.88 | 43.20 | 41.88 | 43.20 | 43.20 | 3.15% | 149 |
| Sep 10, 2026 | 43.60 | 43.60 | 41.73 | 41.88 | 41.88 | -3.94% | 29 |
| Sep 8, 2026 | 43.90 | 43.90 | 42.10 | 43.60 | 43.60 | 1.40% | 114 |
| Sep 7, 2026 | 40.62 | 43.05 | 40.62 | 43.00 | 43.00 | -1.42% | 581 |
| Sep 4, 2026 | 42.15 | 43.62 | 41.90 | 43.62 | 43.62 | 3.10% | 360 |
| Sep 3, 2026 | 42.99 | 42.99 | 42.00 | 42.31 | 42.31 | -1.58% | 78 |
| Sep 2, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -1.85% | 34 |
| Sep 1, 2026 | 42.65 | 43.80 | 42.65 | 43.80 | 43.80 | 2.82% | 115 |
| Aug 31, 2026 | 44.44 | 44.44 | 42.10 | 42.60 | 42.60 | 3.88% | 2,112 |
| Aug 28, 2026 | 41.36 | 43.89 | 41.01 | 41.01 | 41.01 | 0.12% | 141 |
| Aug 27, 2026 | 42.50 | 42.50 | 40.00 | 40.96 | 40.96 | -3.51% | 933 |
| Aug 26, 2026 | 44.94 | 44.94 | 42.22 | 42.45 | 42.45 | -2.41% | 4,361 |
| Aug 25, 2026 | 43.50 | 43.80 | 42.50 | 43.50 | 43.50 | -0.23% | 385 |
| Aug 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.35% | 1 |
| Aug 21, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.25% | 2 |
| Aug 20, 2026 | 44.01 | 44.88 | 43.55 | 43.56 | 43.56 | -1.00% | 941 |
| Aug 19, 2026 | 44.89 | 44.99 | 44.00 | 44.00 | 44.00 | -0.02% | 266 |
| Aug 18, 2026 | 44.00 | 44.01 | 44.00 | 44.01 | 44.01 | -0.88% | 23 |
| Aug 17, 2026 | 44.44 | 44.44 | 44.40 | 44.40 | 44.40 | 0.75% | 551 |
| Aug 14, 2026 | 44.25 | 44.55 | 44.00 | 44.07 | 44.07 | -2.69% | 1,505 |
| Aug 13, 2026 | 44.10 | 45.49 | 44.10 | 45.29 | 45.29 | 0.64% | 62 |
| Aug 12, 2026 | 44.11 | 45.00 | 44.10 | 45.00 | 45.00 | 2.04% | 303 |
| Aug 10, 2026 | 43.54 | 44.10 | 43.54 | 44.10 | 44.10 | -0.34% | 295 |
| Aug 7, 2026 | 44.50 | 44.50 | 44.25 | 44.25 | 44.25 | -0.56% | 14 |
| Aug 6, 2026 | 44.51 | 44.51 | 44.50 | 44.50 | 44.50 | 0.14% | 116 |
| Aug 5, 2026 | 45.54 | 45.54 | 44.13 | 44.44 | 44.44 | -2.29% | 423 |
| Aug 4, 2026 | 44.14 | 45.48 | 44.00 | 45.48 | 45.48 | 2.59% | 1,228 |
| 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 |