Raj Oil Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	38.40	39.90	38.40	38.65	38.65	2.33%	203
Mar 30, 2026	41.90	41.90	36.00	37.77	37.77	-4.96%	931
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