Raj Oil Mills Limited (BOM:533093)
India
· Delayed Price · Currency is INR 44.22
-0.80 (-1.78%)
At close: Apr 28, 2026
Raj Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 45.00 | 45.49 | 44.11 | 44.59 | 44.59 | -1.96% | 7,319 |
| 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 |