Raj Oil Mills Limited (BOM:533093)
India
· Delayed Price · Currency is INR 45.48
-0.22 (-0.48%)
At close: Mar 9, 2026
Raj Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.94 | 48.94 | 45.11 | 45.48 | 45.48 | -0.48% | 1,353 |
| Mar 6, 2026 | 46.90 | 47.25 | 44.90 | 45.70 | 45.70 | 0.44% | 1,026 |
| Mar 5, 2026 | 43.80 | 47.30 | 43.62 | 45.50 | 45.50 | 8.96% | 32,426 |
| Mar 4, 2026 | 42.50 | 42.73 | 40.72 | 41.76 | 41.76 | -0.29% | 16,637 |
| Mar 2, 2026 | 43.49 | 43.49 | 40.05 | 41.88 | 41.88 | -3.23% | 6,298 |
| Feb 27, 2026 | 43.13 | 45.50 | 42.86 | 43.28 | 43.28 | 0.65% | 14,075 |
| Feb 26, 2026 | 43.00 | 44.06 | 42.71 | 43.00 | 43.00 | 0.44% | 26,374 |
| Feb 25, 2026 | 43.00 | 44.50 | 41.60 | 42.81 | 42.81 | 2.17% | 1,326 |
| Feb 24, 2026 | 43.00 | 43.20 | 41.90 | 41.90 | 41.90 | -2.78% | 797 |
| Feb 23, 2026 | 43.43 | 43.43 | 42.80 | 43.10 | 43.10 | -0.35% | 91 |
| Feb 20, 2026 | 43.34 | 43.52 | 43.25 | 43.25 | 43.25 | -1.26% | 270 |
| Feb 19, 2026 | 44.32 | 44.32 | 43.80 | 43.80 | 43.80 | -1.17% | 150 |
| Feb 18, 2026 | 44.61 | 45.40 | 44.00 | 44.32 | 44.32 | -1.03% | 663 |
| Feb 17, 2026 | 43.69 | 44.78 | 43.69 | 44.78 | 44.78 | 2.61% | 115 |
| Feb 16, 2026 | 45.00 | 45.30 | 43.64 | 43.64 | 43.64 | -1.27% | 1,084 |
| Feb 13, 2026 | 44.20 | 44.20 | 43.78 | 44.20 | 44.20 | -2.00% | 433 |
| Feb 12, 2026 | 45.12 | 45.63 | 44.00 | 45.10 | 45.10 | -1.91% | 3,096 |
| Feb 11, 2026 | 43.55 | 46.35 | 43.55 | 45.98 | 45.98 | 4.86% | 1,289 |
| Feb 10, 2026 | 45.12 | 45.12 | 43.50 | 43.85 | 43.85 | -0.88% | 1,616 |
| Feb 9, 2026 | 44.28 | 44.30 | 43.54 | 44.24 | 44.24 | -0.14% | 3,262 |
| Feb 6, 2026 | 45.00 | 45.00 | 44.30 | 44.30 | 44.30 | -0.45% | 317 |
| Feb 5, 2026 | 50.40 | 50.40 | 44.50 | 44.50 | 44.50 | 1.25% | 2,007 |
| Feb 3, 2026 | 44.60 | 44.60 | 43.95 | 43.95 | 43.95 | 0.50% | 600 |
| Feb 2, 2026 | 44.06 | 45.35 | 43.73 | 43.73 | 43.73 | -0.11% | 8,887 |
| Feb 1, 2026 | 44.02 | 45.40 | 43.52 | 43.78 | 43.78 | -3.27% | 8,240 |
| Jan 30, 2026 | 44.00 | 45.74 | 44.00 | 45.26 | 45.26 | -0.31% | 241 |
| Jan 29, 2026 | 44.00 | 49.25 | 43.90 | 45.40 | 45.40 | -0.20% | 20,424 |
| Jan 28, 2026 | 43.20 | 45.64 | 43.00 | 45.49 | 45.49 | 3.43% | 9,828 |
| Jan 27, 2026 | 44.01 | 45.70 | 43.50 | 43.98 | 43.98 | -2.79% | 9,587 |
| Jan 23, 2026 | 43.91 | 45.24 | 43.91 | 45.24 | 45.24 | -0.02% | 8,266 |
| Jan 22, 2026 | 45.50 | 45.50 | 44.70 | 45.25 | 45.25 | 2.35% | 135 |
| Jan 21, 2026 | 43.70 | 45.30 | 43.70 | 44.21 | 44.21 | -0.52% | 142 |
| Jan 20, 2026 | 46.51 | 46.51 | 44.44 | 44.44 | 44.44 | -5.97% | 966 |
| Jan 19, 2026 | 47.05 | 48.08 | 47.05 | 47.26 | 47.26 | -0.23% | 2,449 |
| Jan 16, 2026 | 47.99 | 47.99 | 47.21 | 47.37 | 47.37 | -1.29% | 472 |
| Jan 14, 2026 | 49.20 | 49.20 | 47.47 | 47.99 | 47.99 | -2.46% | 1,348 |
| Jan 13, 2026 | 48.48 | 49.20 | 48.00 | 49.20 | 49.20 | 3.51% | 111 |
| Jan 12, 2026 | 49.00 | 49.00 | 47.53 | 47.53 | 47.53 | -1.19% | 359 |
| Jan 9, 2026 | 48.95 | 48.95 | 48.10 | 48.10 | 48.10 | -1.74% | 179 |
| Jan 8, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 8 |
| Jan 7, 2026 | 50.00 | 50.01 | 48.00 | 48.95 | 48.95 | -2.14% | 1,718 |
| Jan 6, 2026 | 51.95 | 51.95 | 50.01 | 50.02 | 50.02 | -1.05% | 202 |
| Jan 5, 2026 | 50.55 | 51.81 | 50.55 | 50.55 | 50.55 | -0.10% | 303 |
| Jan 2, 2026 | 51.71 | 51.71 | 50.26 | 50.60 | 50.60 | -2.15% | 1,015 |
| Jan 1, 2026 | 51.99 | 51.99 | 51.00 | 51.71 | 51.71 | 2.27% | 255 |
| Dec 31, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.12% | 40 |
| Dec 30, 2025 | 50.00 | 51.80 | 49.60 | 50.50 | 50.50 | 1.12% | 2,819 |
| Dec 29, 2025 | 50.90 | 51.83 | 49.00 | 49.94 | 49.94 | -3.46% | 2,088 |
| Dec 26, 2025 | 50.00 | 52.35 | 49.30 | 51.73 | 51.73 | -0.04% | 2,698 |
| Dec 24, 2025 | 50.15 | 51.76 | 49.81 | 51.75 | 51.75 | 2.68% | 2,272 |
| Dec 23, 2025 | 53.90 | 53.90 | 49.68 | 50.40 | 50.40 | 0.72% | 185 |
| Dec 22, 2025 | 48.74 | 51.20 | 48.60 | 50.04 | 50.04 | 2.21% | 12,538 |
| Dec 19, 2025 | 48.96 | 48.96 | 48.78 | 48.96 | 48.96 | 2.92% | 501 |
| Dec 18, 2025 | 49.58 | 49.87 | 47.40 | 47.57 | 47.57 | -3.27% | 997 |
| Dec 17, 2025 | 49.53 | 49.53 | 49.18 | 49.18 | 49.18 | -0.85% | 210 |
| Dec 16, 2025 | 49.71 | 52.20 | 49.60 | 49.60 | 49.60 | 0.57% | 2,507 |
| Dec 15, 2025 | 49.61 | 50.00 | 49.17 | 49.32 | 49.32 | -1.71% | 611 |
| Dec 12, 2025 | 49.75 | 53.99 | 49.67 | 50.18 | 50.18 | 2.03% | 3,033 |
| Dec 11, 2025 | 49.56 | 50.13 | 49.18 | 49.18 | 49.18 | -0.36% | 1,065 |
| Dec 10, 2025 | 49.15 | 50.24 | 49.15 | 49.36 | 49.36 | -0.58% | 3,652 |
| Dec 9, 2025 | 49.33 | 50.25 | 49.10 | 49.65 | 49.65 | 0.67% | 1,082 |
| Dec 8, 2025 | 49.01 | 49.32 | 49.00 | 49.32 | 49.32 | -2.53% | 123 |
| Dec 5, 2025 | 50.10 | 50.60 | 50.00 | 50.60 | 50.60 | 0.38% | 1,121 |
| Dec 4, 2025 | 50.35 | 52.01 | 50.35 | 50.41 | 50.41 | 0.12% | 2,760 |
| Dec 3, 2025 | 51.20 | 51.20 | 50.29 | 50.35 | 50.35 | -1.26% | 1,000 |
| Dec 2, 2025 | 51.10 | 51.10 | 50.10 | 50.99 | 50.99 | 0.31% | 58 |
| Dec 1, 2025 | 51.51 | 51.51 | 50.55 | 50.83 | 50.83 | -1.82% | 234 |
| Nov 28, 2025 | 52.20 | 54.39 | 50.27 | 51.77 | 51.77 | -0.06% | 2,142 |
| Nov 27, 2025 | 52.76 | 53.08 | 51.57 | 51.80 | 51.80 | 0.25% | 1,418 |
| Nov 26, 2025 | 51.98 | 52.60 | 50.67 | 51.67 | 51.67 | 1.37% | 5,458 |
| Nov 25, 2025 | 51.29 | 51.44 | 50.41 | 50.97 | 50.97 | -1.03% | 45 |
| Nov 24, 2025 | 51.11 | 51.50 | 51.11 | 51.50 | 51.50 | 0.76% | 756 |
| Nov 21, 2025 | 51.02 | 51.29 | 50.07 | 51.11 | 51.11 | -0.35% | 1,487 |
| Nov 20, 2025 | 51.11 | 53.00 | 50.88 | 51.29 | 51.29 | -3.12% | 10,093 |
| Nov 19, 2025 | 52.11 | 55.72 | 51.59 | 52.94 | 52.94 | -0.73% | 19,775 |
| Nov 18, 2025 | 56.01 | 56.20 | 52.80 | 53.33 | 53.33 | -5.64% | 38,546 |
| Nov 17, 2025 | 50.15 | 57.81 | 49.49 | 56.52 | 56.52 | 11.92% | 55,889 |
| Nov 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.56% | 1,000 |
| Nov 13, 2025 | 50.50 | 51.30 | 50.10 | 51.30 | 51.30 | 2.31% | 2,255 |
| Nov 12, 2025 | 50.10 | 51.42 | 50.08 | 50.14 | 50.14 | -1.30% | 1,986 |
| Nov 11, 2025 | 50.88 | 51.20 | 50.80 | 50.80 | 50.80 | -1.36% | 5,641 |
| Nov 10, 2025 | 54.25 | 57.10 | 51.39 | 51.50 | 51.50 | 0.78% | 42,135 |
| Nov 7, 2025 | 50.00 | 54.36 | 50.00 | 51.10 | 51.10 | 1.25% | 3,613 |
| Nov 6, 2025 | 51.15 | 51.90 | 50.18 | 50.47 | 50.47 | -1.43% | 1,597 |
| Nov 4, 2025 | 51.15 | 51.60 | 51.15 | 51.20 | 51.20 | -0.68% | 456 |
| Nov 3, 2025 | 51.60 | 52.09 | 51.05 | 51.55 | 51.55 | -0.04% | 2,164 |
| Oct 31, 2025 | 52.70 | 52.70 | 51.15 | 51.57 | 51.57 | -2.14% | 769 |
| Oct 30, 2025 | 50.10 | 52.80 | 50.10 | 52.70 | 52.70 | 0.17% | 57 |
| Oct 29, 2025 | 52.11 | 53.00 | 52.10 | 52.61 | 52.61 | 0.46% | 2,515 |
| Oct 28, 2025 | 52.79 | 53.19 | 52.10 | 52.37 | 52.37 | -1.50% | 4,441 |
| Oct 27, 2025 | 54.50 | 56.75 | 53.00 | 53.17 | 53.17 | -3.49% | 36,110 |
| Oct 24, 2025 | 51.50 | 60.30 | 51.50 | 55.09 | 55.09 | 7.49% | 42,857 |
| Oct 23, 2025 | 50.30 | 51.89 | 50.25 | 51.25 | 51.25 | -1.35% | 1,039 |
| Oct 20, 2025 | 50.45 | 51.95 | 50.45 | 51.95 | 51.95 | 1.46% | 24 |
| Oct 17, 2025 | 51.01 | 51.73 | 50.25 | 51.20 | 51.20 | -0.70% | 1,065 |
| Oct 16, 2025 | 49.20 | 52.26 | 49.20 | 51.56 | 51.56 | 4.20% | 3,220 |
| Oct 15, 2025 | 48.01 | 50.63 | 48.01 | 49.48 | 49.48 | 2.61% | 2,062 |
| Oct 14, 2025 | 52.05 | 52.52 | 47.42 | 48.22 | 48.22 | -11.23% | 5,239 |
| Oct 13, 2025 | 56.65 | 56.65 | 51.20 | 54.32 | 54.32 | -2.25% | 8,962 |
| Oct 10, 2025 | 52.38 | 57.06 | 51.04 | 55.57 | 55.57 | 6.31% | 20,588 |