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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Raj Oil Mills Limited (ROML.NS) NSE