Raj Oil Mills Limited (NSE:ROML)
India · Delayed Price · Currency is INR 43.68
-1.04 (-2.33%)
Feb 19, 2026, 3:28 PM IST
Raj Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 45.17 | 45.17 | 43.66 | 44.00 | - | -2.63% | 1,949 |
| Feb 17, 2026 | 44.97 | 45.65 | 43.15 | 45.19 | 45.19 | 2.45% | 7,286 |
| Feb 16, 2026 | 44.00 | 44.69 | 43.85 | 44.11 | 44.11 | 0.25% | 1,787 |
| Feb 13, 2026 | 44.55 | 45.40 | 42.95 | 44.00 | 44.00 | -1.21% | 4,300 |
| Feb 12, 2026 | 45.10 | 45.64 | 44.16 | 44.54 | 44.54 | -2.96% | 10,718 |
| Feb 11, 2026 | 44.01 | 46.89 | 43.99 | 45.90 | 45.90 | 5.35% | 36,550 |
| Feb 10, 2026 | 44.49 | 44.49 | 43.20 | 43.57 | 43.57 | -0.95% | 7,787 |
| Feb 9, 2026 | 44.75 | 44.97 | 43.80 | 43.99 | 43.99 | - | 28,444 |
| Feb 6, 2026 | 44.77 | 45.40 | 43.60 | 43.99 | 43.99 | -1.26% | 4,979 |
| Feb 5, 2026 | 45.48 | 45.48 | 44.30 | 44.55 | 44.55 | -0.51% | 2,771 |
| Feb 4, 2026 | 44.90 | 45.49 | 44.29 | 44.78 | 44.78 | 1.77% | 5,631 |
| Feb 3, 2026 | 45.10 | 45.70 | 44.00 | 44.00 | 44.00 | 0.20% | 9,612 |
| Feb 2, 2026 | 44.95 | 45.65 | 43.58 | 43.91 | 43.91 | -0.11% | 5,362 |
| Feb 1, 2026 | 44.74 | 45.47 | 43.30 | 43.96 | 43.96 | -1.74% | 5,699 |
| Jan 30, 2026 | 45.00 | 45.49 | 44.57 | 44.74 | 44.74 | -0.25% | 4,164 |
| Jan 29, 2026 | 45.63 | 49.00 | 43.50 | 44.85 | 44.85 | 0.29% | 54,788 |
| Jan 28, 2026 | 44.03 | 46.42 | 42.01 | 44.72 | 44.72 | 1.57% | 12,229 |
| Jan 27, 2026 | 44.94 | 46.70 | 43.11 | 44.03 | 44.03 | -2.02% | 15,360 |
| Jan 23, 2026 | 43.40 | 45.50 | 43.40 | 44.94 | 44.94 | -0.13% | 17,326 |
| Jan 22, 2026 | 44.00 | 45.50 | 44.00 | 45.00 | 45.00 | 1.86% | 1,939 |
| Jan 21, 2026 | 44.59 | 45.50 | 44.13 | 44.18 | 44.18 | -0.92% | 2,877 |
| Jan 20, 2026 | 47.99 | 47.99 | 44.31 | 44.59 | 44.59 | -5.15% | 6,953 |
| Jan 19, 2026 | 47.00 | 47.86 | 46.88 | 47.01 | 47.01 | -1.18% | 6,187 |
| Jan 16, 2026 | 47.74 | 48.81 | 47.22 | 47.57 | 47.57 | -0.36% | 11,087 |
| Jan 14, 2026 | 47.48 | 48.50 | 47.48 | 47.74 | 47.74 | -2.09% | 3,100 |
| Jan 13, 2026 | 47.98 | 49.80 | 47.57 | 48.76 | 48.76 | 1.63% | 5,144 |
| Jan 12, 2026 | 49.54 | 49.54 | 47.50 | 47.98 | 47.98 | -0.60% | 4,093 |
| Jan 9, 2026 | 48.10 | 49.68 | 48.00 | 48.27 | 48.27 | -0.98% | 3,099 |
| Jan 8, 2026 | 48.03 | 49.80 | 48.03 | 48.75 | 48.75 | -0.37% | 3,731 |
| Jan 7, 2026 | 51.20 | 51.20 | 47.01 | 48.93 | 48.93 | -2.59% | 18,540 |
| Jan 6, 2026 | 50.31 | 50.99 | 50.00 | 50.23 | 50.23 | -0.12% | 4,254 |
| Jan 5, 2026 | 50.20 | 51.37 | 50.20 | 50.29 | 50.29 | -1.22% | 2,761 |
| Jan 2, 2026 | 52.10 | 52.10 | 50.42 | 50.91 | 50.91 | -0.72% | 3,036 |
| Jan 1, 2026 | 51.00 | 52.05 | 50.91 | 51.28 | 51.28 | 1.34% | 5,220 |
| Dec 31, 2025 | 51.00 | 52.29 | 50.32 | 50.60 | 50.60 | -2.34% | 5,679 |
| Dec 30, 2025 | 49.50 | 52.30 | 49.50 | 51.81 | 51.81 | 3.15% | 10,171 |
| Dec 29, 2025 | 51.00 | 52.02 | 49.30 | 50.23 | 50.23 | -3.20% | 17,214 |
| Dec 26, 2025 | 50.20 | 53.80 | 49.10 | 51.89 | 51.89 | 1.03% | 21,567 |
| Dec 24, 2025 | 50.08 | 51.72 | 49.75 | 51.36 | 51.36 | 2.33% | 10,358 |
| Dec 23, 2025 | 50.58 | 51.12 | 49.63 | 50.19 | 50.19 | -0.77% | 2,114 |
| Dec 22, 2025 | 48.96 | 51.41 | 48.51 | 50.58 | 50.58 | 2.80% | 24,974 |
| Dec 19, 2025 | 48.00 | 50.00 | 48.00 | 49.20 | 49.20 | 3.23% | 7,843 |
| Dec 18, 2025 | 49.56 | 49.88 | 46.10 | 47.66 | 47.66 | -3.87% | 17,565 |
| Dec 17, 2025 | 49.95 | 49.95 | 49.40 | 49.58 | 49.58 | -0.72% | 1,415 |
| Dec 16, 2025 | 49.49 | 50.77 | 49.49 | 49.94 | 49.94 | 0.93% | 3,823 |
| Dec 15, 2025 | 51.97 | 51.97 | 49.30 | 49.48 | 49.48 | -1.14% | 2,110 |
| Dec 12, 2025 | 49.70 | 50.50 | 49.58 | 50.05 | 50.05 | 1.71% | 9,973 |
| Dec 11, 2025 | 50.75 | 50.75 | 49.20 | 49.21 | 49.21 | -0.55% | 5,654 |
| Dec 10, 2025 | 49.21 | 50.25 | 49.20 | 49.48 | 49.48 | -1.32% | 7,289 |
| Dec 9, 2025 | 51.68 | 51.68 | 49.00 | 50.14 | 50.14 | 2.01% | 6,144 |