Raj Oil Mills Limited - ROML.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.9	43.8	43.8	44	42.9	917
February 19, 2026	44.72	43.67	43.67	44.72	43.61	1,563
February 18, 2026	45.17	44.72	44.72	45.17	43.66	1,949
February 17, 2026	44.97	45.19	45.19	45.65	43.15	7,581
February 16, 2026	44	44.11	44.11	44.69	43.85	1,827
February 13, 2026	44.55	44	44	45.4	42.95	4,306
February 12, 2026	45.1	44.54	44.54	45.64	44.16	10,736
February 11, 2026	44.01	45.9	45.9	46.89	43.99	37,613
February 10, 2026	44.49	43.57	43.57	44.49	43.2	7,879
February 09, 2026	44.75	43.99	43.99	44.97	43.8	28,549
February 06, 2026	44.77	43.99	43.99	45.4	43.6	5,087
February 05, 2026	45.48	44.55	44.55	45.48	44.3	2,935
February 04, 2026	44.9	44.78	44.78	45.49	44.29	5,924
February 03, 2026	45.1	44	44	45.7	44	9,480
February 02, 2026	44.95	43.91	43.91	45.65	43.58	5,406
February 01, 2026	44.74	43.96	43.96	45.47	43.3	5,699
January 30, 2026	45	44.74	44.74	45.49	44.57	4,174
January 29, 2026	45.63	44.85	44.85	49	43.5	54,812
January 28, 2026	44.03	44.72	44.72	46.42	42.01	13,128
January 27, 2026	44.94	44.03	44.03	46.7	43.11	15,575
January 23, 2026	43.4	44.94	44.94	45.5	43.4	17,326
January 22, 2026	44	45	45	45.5	44	2,030
January 21, 2026	44.59	44.18	44.18	45.5	44.13	2,881
January 20, 2026	47.99	44.59	44.59	47.99	44.31	7,002
January 19, 2026	47	47.01	47.01	47.86	46.88	6,313
January 16, 2026	47.74	47.34	47.34	48.81	47.22	11,124
January 14, 2026	47.48	47.74	47.74	48.5	47.48	3,100
January 13, 2026	47.98	48.76	48.76	49.8	47.57	5,688
January 12, 2026	49.54	47.98	47.98	49.54	47.5	4,207
January 09, 2026	48.1	48.27	48.27	49.68	48	3,099
January 08, 2026	48.03	48.75	48.75	49.8	48.03	3,778
January 07, 2026	51.2	48.93	48.93	51.2	47.01	18,540
January 06, 2026	50.31	50.23	50.23	50.99	50	4,286
January 05, 2026	50.2	50.29	50.29	51.37	50.2	2,781
January 02, 2026	52.1	50.91	50.91	52.1	50.42	3,208
January 01, 2026	51	51.28	51.28	52.05	50.91	5,267
December 31, 2025	51	50.6	50.6	52.29	50.32	5,699
December 30, 2025	49.5	51.81	51.81	52.3	49.5	10,171
December 29, 2025	51	50.23	50.23	52.02	49.3	17,290
December 26, 2025	50.2	51.89	51.89	53.8	49.1	21,637
December 24, 2025	50.08	51.36	51.36	51.72	49.75	10,358
December 23, 2025	50.58	50.19	50.19	51.12	49.63	2,335
December 22, 2025	48.96	50.58	50.58	51.41	48.51	24,974
December 19, 2025	48	49.2	49.2	50	48	7,845
December 18, 2025	49.56	47.66	47.66	49.88	46.1	17,581
December 17, 2025	49.95	49.58	49.58	49.95	49.4	1,415
December 16, 2025	49.49	49.94	49.94	50.77	49.49	3,823
December 15, 2025	51.97	49.48	49.48	51.97	49.3	2,198
December 12, 2025	49.7	50.05	50.05	50.5	49.58	9,993
December 11, 2025	50.75	49.21	49.21	50.75	49.2	5,665
December 10, 2025	49.21	49.48	49.48	50.25	49.2	7,323
December 09, 2025	51.68	50.14	50.14	51.68	49	6,342
December 08, 2025	50.06	49.15	49.15	50.17	49	7,088
December 05, 2025	50.33	50.06	50.06	51	49.81	6,680
December 04, 2025	50.66	50.33	50.33	51.4	50.24	7,293
December 03, 2025	50.17	50.64	50.64	51.5	50.17	8,756
December 02, 2025	51	50.35	50.35	51.3	50.13	5,533
December 01, 2025	50.8	50.53	50.53	51.6	50.5	3,780
November 28, 2025	51.79	50.66	50.66	52.3	50.5	7,486
November 27, 2025	53.55	51.79	51.79	53.69	51.5	5,184

Raj Oil Mills Limited (ROML.NS) NSE