Raj Oil Mills Limited (NSE:ROML)
India · Delayed Price · Currency is INR 49.52
-1.21 (-2.39%)
Aug 1, 2025, 3:04 PM IST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.20 | 50.50 | 48.50 | 49.52 | 49.52 | -2.39% | 7,219 |
| Jul 31, 2025 | 50.70 | 51.98 | 50.70 | 50.73 | 50.73 | -1.90% | 2,128 |
| Jul 30, 2025 | 52.38 | 52.38 | 51.20 | 51.71 | 51.71 | -1.28% | 2,622 |
| Jul 29, 2025 | 52.48 | 52.90 | 51.61 | 52.38 | 52.38 | -0.19% | 1,968 |
| Jul 28, 2025 | 51.50 | 52.88 | 51.25 | 52.48 | 52.48 | 0.92% | 1,424 |
| Jul 25, 2025 | 52.00 | 52.80 | 51.26 | 52.00 | 52.00 | -0.48% | 1,828 |
| Jul 24, 2025 | 52.10 | 53.39 | 52.00 | 52.25 | 52.25 | -0.85% | 2,590 |
| Jul 23, 2025 | 52.00 | 53.40 | 51.26 | 52.70 | 52.70 | 1.25% | 7,907 |
| Jul 22, 2025 | 52.21 | 53.48 | 51.70 | 52.05 | 52.05 | -1.77% | 9,686 |
| Jul 21, 2025 | 52.20 | 53.70 | 52.20 | 52.99 | 52.99 | 0.38% | 1,931 |
| Jul 18, 2025 | 53.99 | 53.99 | 52.20 | 52.79 | 52.79 | -1.16% | 3,821 |
| Jul 17, 2025 | 53.99 | 53.99 | 53.00 | 53.41 | 53.41 | 0.55% | 2,655 |
| Jul 16, 2025 | 52.65 | 53.90 | 52.65 | 53.12 | 53.12 | -1.14% | 8,261 |
| Jul 15, 2025 | 53.69 | 54.00 | 53.15 | 53.73 | 53.73 | 0.07% | 6,013 |
| Jul 14, 2025 | 55.65 | 55.65 | 52.34 | 53.69 | 53.69 | -2.56% | 32,990 |
| Jul 11, 2025 | 55.02 | 56.25 | 55.00 | 55.10 | 55.10 | -2.53% | 5,019 |
| Jul 10, 2025 | 56.20 | 57.00 | 54.65 | 56.53 | 56.53 | -0.04% | 5,961 |
| Jul 9, 2025 | 57.20 | 58.29 | 56.20 | 56.55 | 56.55 | -2.16% | 9,064 |
| Jul 8, 2025 | 59.40 | 59.40 | 57.50 | 57.80 | 57.80 | -0.76% | 17,891 |
| Jul 7, 2025 | 57.05 | 59.50 | 57.05 | 58.24 | 58.24 | -1.51% | 29,592 |
| Jul 4, 2025 | 61.63 | 62.60 | 57.32 | 59.13 | 59.13 | -2.95% | 122,905 |
| Jul 3, 2025 | 57.20 | 63.89 | 56.42 | 60.93 | 60.93 | 8.82% | 402,551 |
| Jul 2, 2025 | 56.28 | 57.72 | 55.02 | 55.99 | 55.99 | -0.52% | 5,613 |
| Jul 1, 2025 | 58.30 | 58.99 | 56.00 | 56.28 | 56.28 | -3.17% | 15,577 |
| Jun 30, 2025 | 58.90 | 58.90 | 57.00 | 58.12 | 58.12 | 0.89% | 26,580 |
| Jun 27, 2025 | 55.70 | 58.49 | 55.70 | 57.61 | 57.61 | 1.95% | 22,924 |
| Jun 26, 2025 | 57.11 | 57.97 | 55.25 | 56.51 | 56.51 | -1.05% | 13,411 |
| Jun 25, 2025 | 56.00 | 57.30 | 55.50 | 57.11 | 57.11 | 0.35% | 14,629 |
| Jun 24, 2025 | 57.61 | 57.62 | 55.51 | 56.91 | 56.91 | 0.76% | 18,008 |
| Jun 23, 2025 | 55.70 | 57.25 | 52.91 | 56.48 | 56.48 | -0.65% | 34,039 |
| Jun 20, 2025 | 54.75 | 62.79 | 54.75 | 56.85 | 56.85 | 7.43% | 210,279 |
| Jun 19, 2025 | 57.51 | 59.50 | 52.22 | 52.92 | 52.92 | -7.53% | 47,502 |
| Jun 18, 2025 | 58.55 | 60.59 | 55.96 | 57.23 | 57.23 | -5.45% | 76,627 |
| Jun 17, 2025 | 58.20 | 62.00 | 56.20 | 60.53 | 60.53 | -0.59% | 226,391 |
| Jun 16, 2025 | 66.87 | 73.80 | 58.20 | 60.89 | 60.89 | -2.84% | 1,406,522 |
| Jun 13, 2025 | 52.35 | 62.67 | 51.12 | 62.67 | 62.67 | 19.99% | 355,081 |
| Jun 12, 2025 | 52.89 | 53.56 | 50.71 | 52.23 | 52.23 | 2.41% | 35,539 |
| Jun 11, 2025 | 49.11 | 54.70 | 48.30 | 51.00 | 51.00 | 5.61% | 70,354 |
| Jun 10, 2025 | 46.74 | 48.60 | 46.74 | 48.29 | 48.29 | 1.99% | 4,882 |
| Jun 9, 2025 | 48.48 | 48.48 | 46.42 | 47.35 | 47.35 | -0.69% | 4,526 |
| Jun 6, 2025 | 47.89 | 48.48 | 47.00 | 47.68 | 47.68 | -0.23% | 11,666 |
| Jun 5, 2025 | 47.02 | 48.10 | 46.17 | 47.79 | 47.79 | 3.04% | 15,177 |
| Jun 4, 2025 | 46.67 | 46.89 | 46.15 | 46.38 | 46.38 | -0.47% | 3,637 |
| Jun 3, 2025 | 47.90 | 47.90 | 46.33 | 46.60 | 46.60 | -1.75% | 4,499 |
| Jun 2, 2025 | 46.60 | 48.03 | 46.51 | 47.43 | 47.43 | 0.17% | 14,621 |
| May 30, 2025 | 46.99 | 47.47 | 46.60 | 47.35 | 47.35 | 1.46% | 4,099 |
| May 29, 2025 | 46.49 | 47.03 | 46.49 | 46.67 | 46.67 | -0.26% | 2,001 |
| May 28, 2025 | 47.45 | 47.45 | 46.51 | 46.79 | 46.79 | -0.83% | 2,958 |
| May 27, 2025 | 46.76 | 48.00 | 46.30 | 47.18 | 47.18 | 1.40% | 5,572 |
| May 26, 2025 | 46.39 | 46.98 | 45.36 | 46.53 | 46.53 | 1.75% | 6,780 |