Raj Oil Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	46.01	47.80	46.01	47.50	47.50	4.86%	1,567
May 13, 2026	44.50	45.30	44.50	45.30	45.30	3.07%	205
May 12, 2026	45.11	46.50	43.95	43.95	43.95	-2.55%	43
May 11, 2026	45.62	47.20	45.10	45.10	45.10	-3.11%	223
May 8, 2026	45.15	47.09	45.15	46.55	46.55	4.61%	2,250
May 7, 2026	44.50	45.03	44.50	44.50	44.50	1.11%	155
May 6, 2026	44.63	44.63	44.01	44.01	44.01	1.06%	7
May 5, 2026	44.25	44.25	43.53	43.55	43.55	-1.58%	61
May 4, 2026	46.20	46.20	44.25	44.25	44.25	-0.67%	322
Apr 29, 2026	44.00	46.50	44.00	44.55	44.55	0.75%	227
Apr 28, 2026	46.14	46.14	44.22	44.22	44.22	-1.78%	17
Apr 27, 2026	43.00	46.40	43.00	45.02	45.02	4.16%	1,009
Apr 24, 2026	43.22	43.22	43.22	43.22	43.22	-1.77%	25
Apr 23, 2026	44.60	45.39	44.00	44.00	44.00	1.95%	132
Apr 21, 2026	44.01	44.35	42.30	43.16	43.16	-3.25%	2,199
Apr 20, 2026	42.10	45.83	42.10	44.61	44.61	-0.87%	20
Apr 17, 2026	43.60	45.89	43.60	45.00	45.00	-0.44%	760
Apr 16, 2026	46.60	46.60	45.20	45.20	45.20	0.04%	837
Apr 15, 2026	43.00	45.46	43.00	45.18	45.18	3.48%	68
Apr 13, 2026	51.51	51.51	43.65	43.66	43.66	-2.22%	2,543
Apr 10, 2026	43.00	45.96	42.62	44.65	44.65	3.31%	1,543
Apr 9, 2026	41.60	43.30	41.60	43.22	43.22	3.89%	1,897
Apr 8, 2026	42.50	42.55	41.60	41.60	41.60	3.87%	1,867
Apr 7, 2026	42.99	42.99	40.05	40.05	40.05	-1.52%	215
Apr 6, 2026	40.00	40.88	39.85	40.67	40.67	2.11%	103
Apr 2, 2026	39.30	42.20	39.00	39.83	39.83	3.05%	12,138