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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.93	48.3	48.3	49.4	48.11	3,337
September 25, 2025	49	48.93	48.93	50.12	48.6	3,267
September 24, 2025	48.98	49.1	49.1	49.5	48.75	1,239
September 23, 2025	48.41	48.74	48.74	50.6	48	7,669
September 22, 2025	48	48.41	48.41	49.4	47.92	3,456
September 19, 2025	49.5	48.9	48.9	49.5	48	4,044
September 18, 2025	49.49	49.2	49.2	49.75	48.21	4,530
September 17, 2025	50.3	48.38	48.38	50.3	48	7,280
September 16, 2025	50.99	48.95	48.95	50.99	48.26	8,593
September 15, 2025	50.75	50.15	50.15	50.98	49	6,259
September 12, 2025	48.15	49.75	49.75	50.4	48	7,562
September 11, 2025	48	48.15	48.15	49.55	48	1,400
September 10, 2025	49.8	48.73	48.73	49.8	48.22	4,353
September 09, 2025	47.51	48.87	48.87	49	47.51	1,839
September 08, 2025	49	48.45	48.45	49	47.48	2,139
September 05, 2025	48.76	47.66	47.66	48.76	47	6,353
September 04, 2025	49.94	49	49	50.5	48.66	2,735
September 03, 2025	48.5	49.94	49.94	49.94	46.55	10,547
September 02, 2025	46.65	47.57	47.57	48	45.79	3,227
September 01, 2025	46.25	46.72	46.72	47.75	45	3,402
August 29, 2025	46.11	45.74	45.74	46.5	45	1,112
August 28, 2025	46.67	46.11	46.11	47.85	46.11	511
August 26, 2025	48	46.65	46.65	48	46.34	2,308
August 25, 2025	47.85	47.13	47.13	47.85	46.51	1,004
August 22, 2025	47	47.85	47.85	48.5	47	570
August 21, 2025	47.85	47.85	47.85	48.19	46.56	1,904
August 20, 2025	46.99	46.56	46.56	47.3	46.47	3,637
August 19, 2025	47.05	46.24	46.24	47.05	45.75	3,190
August 18, 2025	47.75	46.75	46.75	47.75	46	4,337
August 14, 2025	46.99	45.75	45.75	47.38	45.55	4,563
August 13, 2025	46.26	46.06	46.06	46.95	46	4,482
August 12, 2025	45.98	46.03	46.03	47.7	45.95	3,789
August 11, 2025	45.95	45.98	45.98	46.85	45.55	4,106
August 08, 2025	47.35	45.1	45.1	47.99	44.99	10,405
August 07, 2025	47.1	47.35	47.35	47.5	46	7,285
August 06, 2025	47.11	47.15	47.15	48.85	47	1,920
August 05, 2025	50	48.07	48.07	50	47.55	5,723
August 04, 2025	48.52	49.91	49.91	50.01	48.52	2,688
August 01, 2025	50.2	49.52	49.52	50.5	48.5	7,219
July 31, 2025	50.7	50.73	50.73	51.98	50.7	2,128
July 30, 2025	52.38	51.71	51.71	52.38	51.2	2,622
July 29, 2025	52.48	52.38	52.38	52.9	51.61	1,968
July 28, 2025	51.5	52.48	52.48	52.88	51.25	1,424
July 25, 2025	52	52	52	52.8	51.26	1,828
July 24, 2025	52.1	52.25	52.25	53.39	52	2,590
July 23, 2025	52	52.7	52.7	53.4	51.26	7,907
July 22, 2025	52.21	52.05	52.05	53.48	51.7	9,686
July 21, 2025	52.2	52.99	52.99	53.7	52.2	1,931
July 18, 2025	53.99	52.79	52.79	53.99	52.2	3,821
July 17, 2025	53.99	53.41	53.41	53.99	53	2,655
July 16, 2025	52.65	53.12	53.12	53.9	52.65	8,261
July 15, 2025	53.69	53.73	53.73	54	53.15	6,013
July 14, 2025	55.65	53.69	53.69	55.65	52.34	32,990
July 11, 2025	55.02	55.1	55.1	56.25	55	5,019
July 10, 2025	56.2	56.53	56.53	57	54.65	5,961
July 09, 2025	57.2	56.55	56.55	58.29	56.2	9,064
July 08, 2025	59.4	57.8	57.8	59.4	57.5	17,891
July 07, 2025	57.05	58.24	58.24	59.5	57.05	29,592
July 04, 2025	61.63	59.13	59.13	62.6	57.32	122,905
July 03, 2025	57.2	60.93	60.93	63.89	56.42	402,551

Raj Oil Mills Limited (ROML.NS) NSE