Raj Oil Mills Limited (ROML.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:23PM IST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 56.50 | 56.50 | 54.60 | 55.85 | 55.85 | 2,576 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 60.00 | 60.00 | 57.00 | 57.15 | 57.15 | 9,951 |
| 28 May 2024 | 54.10 | 57.30 | 53.60 | 57.30 | 57.30 | 12,840 |
| 27 May 2024 | 55.70 | 57.00 | 54.15 | 54.60 | 54.60 | 7,934 |
| 24 May 2024 | 54.00 | 57.30 | 52.65 | 55.65 | 55.65 | 22,942 |
| 23 May 2024 | 53.05 | 55.40 | 53.05 | 54.60 | 54.60 | 6,764 |
| 22 May 2024 | 56.45 | 56.45 | 53.60 | 54.20 | 54.20 | 10,175 |
| 21 May 2024 | 56.65 | 56.85 | 54.05 | 55.30 | 55.30 | 17,050 |
| 17 May 2024 | 53.70 | 55.95 | 53.00 | 55.90 | 55.90 | 20,380 |
| 16 May 2024 | 52.85 | 55.00 | 52.05 | 53.30 | 53.30 | 16,070 |
| 15 May 2024 | 51.20 | 55.20 | 51.20 | 54.10 | 54.10 | 20,328 |
| 14 May 2024 | 52.10 | 53.80 | 51.45 | 52.80 | 52.80 | 18,523 |
| 13 May 2024 | 56.00 | 56.00 | 53.60 | 53.60 | 53.60 | 12,883 |
| 10 May 2024 | 56.75 | 58.75 | 56.40 | 56.40 | 56.40 | 16,682 |
| 09 May 2024 | 62.10 | 62.10 | 59.35 | 59.35 | 59.35 | 19,714 |
| 08 May 2024 | 61.35 | 66.70 | 60.90 | 62.45 | 62.45 | 26,460 |
| 07 May 2024 | 58.55 | 64.10 | 58.10 | 64.10 | 64.10 | 39,293 |
| 06 May 2024 | 61.05 | 61.10 | 61.05 | 61.05 | 61.05 | 18,952 |
| 03 May 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 4,285 |
| 02 May 2024 | 71.15 | 71.15 | 67.60 | 67.60 | 67.60 | 11,062 |
| 30 Apr 2024 | 77.00 | 77.00 | 71.15 | 71.15 | 71.15 | 22,507 |
| 29 Apr 2024 | 78.00 | 81.15 | 73.05 | 74.90 | 74.90 | 172,195 |
| 26 Apr 2024 | 78.15 | 83.20 | 75.65 | 79.65 | 79.65 | 1,525,106 |
| 25 Apr 2024 | 73.00 | 75.65 | 72.15 | 75.65 | 75.65 | 425,409 |
| 24 Apr 2024 | 52.20 | 63.05 | 51.80 | 63.05 | 63.05 | 139,150 |
| 23 Apr 2024 | 53.15 | 53.20 | 51.50 | 52.55 | 52.55 | 20,991 |
| 22 Apr 2024 | 52.90 | 52.90 | 50.50 | 51.85 | 51.85 | 31,834 |
| 19 Apr 2024 | 50.80 | 51.75 | 50.05 | 50.90 | 50.90 | 13,006 |
| 18 Apr 2024 | 48.95 | 53.45 | 47.50 | 50.85 | 50.85 | 24,728 |
| 16 Apr 2024 | 46.20 | 49.10 | 46.20 | 47.95 | 47.95 | 3,120 |
| 15 Apr 2024 | 47.75 | 50.40 | 47.60 | 47.80 | 47.80 | 6,242 |
| 12 Apr 2024 | 49.40 | 50.00 | 48.50 | 49.45 | 49.45 | 4,465 |
| 10 Apr 2024 | 51.30 | 51.30 | 49.30 | 49.40 | 49.40 | 3,690 |
| 09 Apr 2024 | 50.70 | 50.75 | 49.15 | 49.65 | 49.65 | 6,287 |
| 08 Apr 2024 | 51.75 | 51.75 | 49.00 | 49.70 | 49.70 | 10,555 |
| 05 Apr 2024 | 49.85 | 52.50 | 49.40 | 49.90 | 49.90 | 41,365 |
| 04 Apr 2024 | 47.00 | 48.90 | 46.90 | 48.40 | 48.40 | 8,162 |
| 03 Apr 2024 | 47.90 | 47.90 | 45.05 | 46.15 | 46.15 | 8,169 |
| 02 Apr 2024 | 47.40 | 48.00 | 45.35 | 46.30 | 46.30 | 11,866 |
| 01 Apr 2024 | 43.10 | 46.90 | 43.10 | 45.70 | 45.70 | 4,314 |
| 28 Mar 2024 | 42.60 | 45.00 | 42.60 | 42.95 | 42.95 | 6,164 |
| 27 Mar 2024 | 45.80 | 45.80 | 42.30 | 43.50 | 43.50 | 15,200 |
| 26 Mar 2024 | 45.80 | 45.80 | 44.20 | 44.65 | 44.65 | 13,905 |
| 22 Mar 2024 | 44.00 | 48.10 | 44.00 | 45.85 | 45.85 | 73,338 |
| 21 Mar 2024 | 46.55 | 46.60 | 42.65 | 43.75 | 43.75 | 5,523 |
| 20 Mar 2024 | 43.05 | 44.00 | 42.20 | 43.55 | 43.55 | 4,861 |
| 19 Mar 2024 | 43.35 | 43.55 | 41.50 | 42.20 | 42.20 | 3,896 |
| 18 Mar 2024 | 42.35 | 43.95 | 42.35 | 43.35 | 43.35 | 2,877 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 42.10 | 44.50 | 41.00 | 43.45 | 43.45 | 6,585 |
| 13 Mar 2024 | 44.80 | 45.95 | 42.50 | 43.50 | 43.50 | 6,147 |
| 12 Mar 2024 | 45.10 | 46.35 | 43.30 | 44.80 | 44.80 | 2,680 |
| 11 Mar 2024 | 47.00 | 47.00 | 44.90 | 45.05 | 45.05 | 5,774 |
| 07 Mar 2024 | 48.70 | 48.70 | 45.05 | 46.00 | 46.00 | 3,455 |
| 06 Mar 2024 | 46.30 | 46.70 | 45.40 | 45.90 | 45.90 | 4,610 |
| 05 Mar 2024 | 48.00 | 48.00 | 46.65 | 47.00 | 47.00 | 3,878 |
| 04 Mar 2024 | 47.85 | 48.20 | 46.55 | 47.45 | 47.45 | 4,372 |
| 01 Mar 2024 | 47.30 | 47.90 | 46.60 | 47.10 | 47.10 | 3,450 |
| 29 Feb 2024 | 46.75 | 48.70 | 46.00 | 47.20 | 47.20 | 4,473 |
| 28 Feb 2024 | 47.25 | 48.35 | 46.35 | 46.70 | 46.70 | 5,873 |
| 27 Feb 2024 | 48.75 | 48.75 | 47.00 | 47.25 | 47.25 | 4,475 |
| 26 Feb 2024 | 48.65 | 48.65 | 47.25 | 47.45 | 47.45 | 1,921 |
| 23 Feb 2024 | 48.90 | 48.90 | 47.20 | 47.70 | 47.70 | 4,985 |
| 22 Feb 2024 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | 2,910 |
| 21 Feb 2024 | 48.00 | 49.30 | 48.00 | 48.55 | 48.55 | 10,939 |
| 20 Feb 2024 | 49.70 | 49.70 | 47.30 | 47.80 | 47.80 | 6,586 |
| 19 Feb 2024 | 49.85 | 49.85 | 47.60 | 47.95 | 47.95 | 2,767 |
| 16 Feb 2024 | 48.05 | 48.85 | 46.80 | 48.15 | 48.15 | 11,489 |
| 15 Feb 2024 | 47.75 | 48.90 | 47.10 | 47.45 | 47.45 | 4,716 |
| 14 Feb 2024 | 47.70 | 48.00 | 47.20 | 47.80 | 47.80 | 3,794 |
| 13 Feb 2024 | 48.70 | 48.70 | 45.95 | 47.45 | 47.45 | 7,055 |
| 12 Feb 2024 | 50.15 | 50.15 | 46.65 | 47.20 | 47.20 | 6,299 |
| 09 Feb 2024 | 48.40 | 49.40 | 48.00 | 48.30 | 48.30 | 9,787 |
| 08 Feb 2024 | 50.00 | 50.00 | 48.00 | 48.30 | 48.30 | 8,002 |
| 07 Feb 2024 | 52.00 | 52.00 | 48.30 | 49.00 | 49.00 | 19,733 |
| 06 Feb 2024 | 48.30 | 49.30 | 48.30 | 48.70 | 48.70 | 2,862 |
| 05 Feb 2024 | 49.20 | 49.95 | 48.00 | 48.40 | 48.40 | 12,411 |
| 02 Feb 2024 | 50.90 | 50.90 | 49.00 | 49.10 | 49.10 | 6,324 |
| 01 Feb 2024 | 48.20 | 51.05 | 48.20 | 49.55 | 49.55 | 15,028 |
| 31 Jan 2024 | 49.50 | 49.50 | 48.15 | 49.10 | 49.10 | 10,692 |
| 30 Jan 2024 | 49.80 | 50.20 | 48.75 | 49.15 | 49.15 | 10,317 |
| 29 Jan 2024 | 50.95 | 50.95 | 49.05 | 49.20 | 49.20 | 5,271 |
| 25 Jan 2024 | 49.60 | 51.00 | 48.70 | 50.00 | 50.00 | 11,689 |
| 24 Jan 2024 | 50.40 | 51.50 | 49.90 | 51.00 | 51.00 | 5,016 |
| 23 Jan 2024 | 52.00 | 53.20 | 50.10 | 50.40 | 50.40 | 18,858 |
| 19 Jan 2024 | 48.45 | 49.00 | 48.05 | 48.75 | 48.75 | 7,336 |
| 18 Jan 2024 | 50.40 | 50.40 | 47.25 | 48.05 | 48.05 | 10,514 |
| 17 Jan 2024 | 49.20 | 49.80 | 48.60 | 49.50 | 49.50 | 4,884 |
| 16 Jan 2024 | 50.50 | 50.65 | 48.50 | 49.20 | 49.20 | 5,946 |
| 15 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 12 Jan 2024 | 49.60 | 49.75 | 48.85 | 49.55 | 49.55 | 8,660 |
| 11 Jan 2024 | 48.15 | 50.00 | 48.15 | 48.80 | 48.80 | 17,278 |
| 10 Jan 2024 | 49.55 | 49.55 | 48.10 | 48.25 | 48.25 | 5,540 |
| 09 Jan 2024 | 47.55 | 49.70 | 47.35 | 49.55 | 49.55 | 36,034 |
| 08 Jan 2024 | 48.70 | 48.70 | 46.55 | 47.35 | 47.35 | 13,871 |
| 05 Jan 2024 | 49.35 | 49.35 | 46.50 | 47.75 | 47.75 | 22,392 |
| 04 Jan 2024 | 49.20 | 49.20 | 46.85 | 47.25 | 47.25 | 14,060 |
| 03 Jan 2024 | 47.30 | 48.90 | 46.25 | 47.65 | 47.65 | 45,708 |
| 02 Jan 2024 | 46.55 | 48.50 | 46.55 | 47.30 | 47.30 | 4,689 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.