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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	51	51.72	51.72	52.8	50.1	23,419
November 25, 2025	50.03	50.34	50.34	51.75	50.03	16,200
November 24, 2025	52	50.82	50.82	52	50.5	11,843
November 21, 2025	51.39	50.68	50.68	51.39	50.11	18,882
November 19, 2025	52.99	51.97	51.97	55.98	51.2	115,948
November 18, 2025	56.47	53.13	53.13	57.69	52.6	123,202
November 17, 2025	50.7	56.55	56.55	57.49	49.15	244,252
November 14, 2025	51	50.67	50.67	51.07	50.56	10,867
November 13, 2025	51	51.07	51.07	51.5	50.46	19,193
November 12, 2025	50.86	50.36	50.36	51.35	50	29,151
November 11, 2025	52.16	50.77	50.77	52.16	50.5	21,648
November 10, 2025	54.99	51.49	51.49	57.4	51.17	122,038
November 07, 2025	50.18	51.42	51.42	54.9	49.99	57,049
November 06, 2025	51.01	50.43	50.43	51.91	50.06	5,879
November 04, 2025	51.99	51.22	51.22	51.99	51.14	1,566
November 03, 2025	52.99	51.43	51.43	52.99	51	9,805
October 31, 2025	51.7	51.46	51.46	52.75	51.1	13,926
October 30, 2025	51.5	52.13	52.13	53.21	51.15	21,763
October 29, 2025	52.35	52.19	52.19	53.6	51.51	23,713
October 28, 2025	52.9	52.33	52.33	54.49	52	49,263
October 27, 2025	55.7	53.31	53.31	56.97	52.6	114,433
October 24, 2025	50.7	55.59	55.59	60.5	50.7	566,624
October 23, 2025	51.95	50.7	50.7	51.95	50.2	4,878
October 21, 2025	50.5	51.3	51.3	51.59	50.1	1,009
October 20, 2025	51.99	51.23	51.23	51.99	50.51	2,829
October 17, 2025	52.78	51.47	51.47	52.78	50	17,613
October 16, 2025	51.77	51.34	51.34	52.46	50.04	18,736
October 15, 2025	47.75	50.04	50.04	50.7	47.75	22,102
October 14, 2025	52.1	48.48	48.48	52.99	47.15	62,923
October 13, 2025	53.99	53.05	53.05	55.34	50.66	95,742
October 10, 2025	51.55	54.93	54.93	56.88	49.8	137,438
October 09, 2025	54.77	51.78	51.78	55.18	51.2	28,494
October 08, 2025	56.81	54.67	54.67	58.49	53.2	81,634
October 07, 2025	61.04	56.81	56.81	62	56.11	489,227
October 06, 2025	54.8	61.04	61.04	61.41	53.2	705,325
October 03, 2025	49.06	51.18	51.18	51.5	49.06	13,119
October 01, 2025	47.7	49.65	49.65	49.9	47.7	3,710
September 30, 2025	48	48.5	48.5	49.39	48	1,518
September 29, 2025	47.55	48.96	48.96	49.48	47.55	1,822
September 26, 2025	48.93	48.3	48.3	49.4	48.11	3,337

Raj Oil Mills Limited (ROML.NS) NSE