NSE - Free Realtime Quote INR

Raj Oil Mills Limited (ROML.NS)

54.54

-0.95

(-1.71%)

As of 1:50:19 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	55.50	56.57	54.01	54.54	54.54	1,970
Jan 17, 2025	54.01	56.00	53.81	55.49	55.49	18,156
Jan 16, 2025	55.50	59.51	53.00	53.79	53.79	75,177
Jan 15, 2025	54.50	55.39	52.91	53.61	53.61	12,445
Jan 14, 2025	52.00	59.33	51.81	53.10	53.10	65,613
Jan 13, 2025	53.20	54.19	50.55	52.01	52.01	18,989
Jan 10, 2025	57.14	57.14	52.52	53.21	53.21	14,715
Jan 9, 2025	58.49	58.96	56.22	57.14	57.14	3,772
Jan 8, 2025	58.15	58.80	56.12	57.22	57.22	11,906
Jan 7, 2025	59.44	59.44	56.83	58.12	58.12	13,492
Jan 6, 2025	58.95	59.95	56.54	59.03	59.03	44,782
Jan 3, 2025	54.98	60.36	52.62	59.04	59.04	129,264
Jan 2, 2025	52.47	55.00	51.51	53.86	53.86	9,884
Jan 1, 2025	52.66	52.98	51.79	52.66	52.66	1,632
Dec 31, 2024	52.45	53.25	51.41	52.66	52.66	4,985
Dec 30, 2024	51.86	52.98	51.21	51.69	51.69	2,582
Dec 27, 2024	53.88	53.89	51.50	51.86	51.86	6,044
Dec 26, 2024	53.25	54.32	51.52	52.59	52.59	4,000
Dec 24, 2024	52.44	55.00	51.51	52.91	52.91	7,015
Dec 23, 2024	52.15	52.79	51.21	51.93	51.93	7,740
Dec 20, 2024	56.10	56.10	52.00	52.06	52.06	9,927
Dec 19, 2024	53.72	56.24	52.01	55.71	55.71	7,904
Dec 18, 2024	57.00	57.00	54.40	54.72	54.72	4,701
Dec 17, 2024	58.50	58.50	56.10	56.15	56.15	3,083
Dec 16, 2024	56.38	58.94	55.54	57.42	57.42	11,547
Dec 13, 2024	57.49	57.50	54.99	55.26	55.26	7,616
Dec 12, 2024	59.00	59.00	56.39	56.95	56.95	12,252
Dec 11, 2024	57.99	59.70	56.55	57.82	57.82	25,435
Dec 10, 2024	61.09	61.09	56.05	57.16	57.16	26,585
Dec 9, 2024	58.74	62.00	58.10	61.09	61.09	79,753
Dec 6, 2024	57.50	67.15	56.50	58.74	58.74	389,452
Dec 5, 2024	54.33	57.79	54.33	55.96	55.96	10,708
Dec 4, 2024	55.95	56.20	54.00	55.32	55.32	4,114
Dec 3, 2024	56.10	56.70	53.11	55.95	55.95	4,310
Dec 2, 2024	56.85	56.85	52.50	55.13	55.13	8,673
Nov 29, 2024	55.74	56.08	53.27	54.47	54.47	6,887
Nov 28, 2024	52.67	55.55	51.65	54.94	54.94	16,328
Nov 27, 2024	50.92	52.80	50.90	52.66	52.66	9,113
Nov 26, 2024	51.45	51.48	49.05	50.89	50.89	5,408
Nov 25, 2024	50.00	50.06	49.21	49.90	49.90	2,452
Nov 22, 2024	50.89	50.89	49.00	49.92	49.92	3,829
Nov 21, 2024	50.88	50.88	48.10	49.89	49.89	997
Nov 19, 2024	49.24	50.19	48.71	49.78	49.78	1,748
Nov 18, 2024	48.11	49.87	47.76	49.24	49.24	2,398
Nov 14, 2024	50.51	50.90	48.11	48.61	48.61	5,609
Nov 13, 2024	50.20	51.24	49.01	49.44	49.44	5,414
Nov 12, 2024	51.00	51.00	48.51	49.26	49.26	3,339
Nov 11, 2024	51.00	51.00	49.80	50.08	50.08	797
Nov 8, 2024	50.08	50.99	50.02	50.65	50.65	2,674
Nov 7, 2024	50.60	51.14	50.05	50.08	50.08	10,039
Nov 6, 2024	52.40	52.40	50.30	50.61	50.61	4,498
Nov 5, 2024	49.97	51.60	49.97	51.34	51.34	3,562
Nov 4, 2024	51.40	52.79	49.35	50.01	50.01	14,649
Nov 1, 2024	51.49	55.00	50.65	50.95	50.95	5,569
Oct 31, 2024	53.80	53.80	50.01	50.47	50.47	5,329
Oct 30, 2024	51.14	51.85	50.25	51.37	51.37	7,278
Oct 29, 2024	52.02	52.31	50.67	50.75	50.75	2,496
Oct 28, 2024	48.75	51.98	48.65	50.67	50.67	8,853
Oct 25, 2024	55.90	58.52	48.21	49.67	49.67	108,768
Oct 24, 2024	50.03	53.22	47.98	53.22	53.22	17,076
Oct 23, 2024	48.32	48.80	46.54	48.39	48.39	2,244
Oct 22, 2024	49.51	49.51	47.02	47.28	47.28	1,192
Oct 21, 2024	49.34	51.88	46.10	47.90	47.90	12,809
Oct 18, 2024	49.95	51.50	49.69	50.34	50.34	7,364
Oct 17, 2024	52.44	52.44	50.32	50.82	50.82	3,165
Oct 16, 2024	50.92	52.38	50.70	51.18	51.18	11,171
Oct 15, 2024	51.24	53.50	51.12	51.94	51.94	26,543
Oct 14, 2024	52.50	52.50	50.70	51.54	51.54	30,546
Oct 11, 2024	50.25	52.47	50.25	51.71	51.71	37,110
Oct 10, 2024	51.83	52.45	50.48	51.32	51.32	12,540
Oct 9, 2024	50.50	52.98	50.50	51.01	51.01	47,780
Oct 8, 2024	50.03	53.04	50.03	50.80	50.80	13,548
Oct 7, 2024	54.50	54.50	49.22	51.25	51.25	12,157
Oct 4, 2024	53.95	55.49	52.60	53.56	53.56	11,722
Oct 3, 2024	54.61	55.17	52.00	53.15	53.15	12,029
Oct 1, 2024	55.00	55.39	53.52	54.47	54.47	5,689
Sep 30, 2024	54.01	54.44	53.02	53.85	53.85	9,124
Sep 27, 2024	55.33	55.33	53.13	54.00	54.00	13,173
Sep 26, 2024	54.90	55.49	54.35	54.73	54.73	11,750
Sep 25, 2024	54.53	55.24	54.24	54.34	54.34	2,468
Sep 24, 2024	54.02	54.80	54.02	54.51	54.51	3,249
Sep 23, 2024	54.93	55.44	54.22	54.96	54.96	5,703
Sep 20, 2024	56.85	56.85	53.98	54.65	54.65	12,958
Sep 19, 2024	56.52	56.95	55.20	55.89	55.89	5,167
Sep 18, 2024	55.51	58.50	53.61	56.92	56.92	79,230
Sep 17, 2024	57.00	57.00	55.25	55.51	55.51	5,578
Sep 16, 2024	57.90	57.90	56.00	56.11	56.11	8,811
Sep 13, 2024	55.75	56.87	55.21	55.48	55.48	14,060
Sep 12, 2024	56.91	56.95	55.65	55.74	55.74	15,338
Sep 11, 2024	57.24	57.24	55.56	56.20	56.20	17,371
Sep 10, 2024	56.35	57.88	55.69	56.00	56.00	33,200
Sep 9, 2024	59.98	59.98	56.10	56.35	56.35	17,558
Sep 6, 2024	57.47	59.80	56.00	58.74	58.74	119,083
Sep 5, 2024	58.51	60.00	56.00	57.06	57.06	88,669
Sep 4, 2024	56.47	60.00	55.00	56.75	56.75	108,104
Sep 3, 2024	56.98	58.00	55.21	55.62	55.62	49,991
Sep 2, 2024	56.00	57.00	54.51	55.75	55.75	38,068
Aug 30, 2024	56.51	58.49	55.25	55.35	55.35	9,783
Aug 29, 2024	55.20	60.69	54.02	56.33	56.33	130,785
Aug 28, 2024	53.20	57.02	53.20	55.18	55.18	73,698
Aug 27, 2024	56.98	56.98	55.21	56.58	56.58	18,053
Aug 26, 2024	57.50	57.50	55.01	56.35	56.35	31,145
Aug 23, 2024	53.99	57.90	53.08	56.60	56.60	41,228
Aug 22, 2024	53.99	54.99	53.00	53.56	53.56	27,062
Aug 21, 2024	53.13	53.88	52.60	53.23	53.23	13,850
Aug 20, 2024	53.16	54.79	52.41	53.13	53.13	27,624
Aug 19, 2024	55.00	55.00	52.50	53.16	53.16	13,489
Aug 16, 2024	53.00	53.67	52.52	53.31	53.31	8,593
Aug 14, 2024	54.94	54.94	52.80	53.15	53.15	11,066
Aug 13, 2024	59.00	60.13	52.62	53.72	53.72	171,814
Aug 12, 2024	59.70	59.90	56.00	57.54	57.54	17,957
Aug 9, 2024	59.00	61.80	55.50	56.44	56.44	62,467
Aug 8, 2024	64.33	64.33	59.00	60.44	60.44	125,861
Aug 7, 2024	64.33	64.33	62.00	64.33	64.33	145,880
Aug 6, 2024	54.18	58.49	54.17	58.49	58.49	51,436
Aug 5, 2024	55.01	55.07	52.20	53.18	53.18	16,336
Aug 2, 2024	55.00	57.45	53.51	55.65	55.65	19,301
Aug 1, 2024	52.41	55.03	52.41	55.03	55.03	20,879
Jul 31, 2024	50.50	52.99	50.40	52.41	52.41	18,603
Jul 30, 2024	50.49	51.50	49.50	51.26	51.26	5,821
Jul 29, 2024	50.90	50.90	49.23	49.92	49.92	2,281
Jul 26, 2024	49.99	51.25	49.67	49.83	49.83	3,869
Jul 25, 2024	50.11	50.85	49.55	49.99	49.99	2,178
Jul 24, 2024	49.50	50.70	49.50	50.11	50.11	2,131
Jul 23, 2024	49.80	50.68	49.11	50.44	50.44	10,168
Jul 22, 2024	50.50	51.45	49.26	49.80	49.80	3,160
Jul 19, 2024	50.68	51.59	49.80	50.00	50.00	6,370
Jul 18, 2024	51.99	51.99	50.00	50.68	50.68	3,445
Jul 16, 2024	51.00	51.88	51.00	51.25	51.25	5,167
Jul 15, 2024	51.94	51.94	50.75	51.15	51.15	7,866
Jul 12, 2024	51.14	51.88	50.35	51.50	51.50	4,597
Jul 11, 2024	49.68	51.80	49.68	50.34	50.34	16,800
Jul 10, 2024	51.82	52.48	49.80	50.38	50.38	7,811
Jul 9, 2024	51.30	52.50	51.05	51.82	51.82	7,271
Jul 8, 2024	51.25	52.20	51.02	51.40	51.40	5,237
Jul 5, 2024	51.69	52.49	51.10	51.70	51.70	5,533
Jul 4, 2024	51.01	52.98	51.01	51.85	51.85	4,004
Jul 3, 2024	51.62	52.48	51.00	51.86	51.86	7,554
Jul 2, 2024	52.98	52.98	51.56	51.62	51.62	3,134
Jul 1, 2024	51.25	52.70	51.25	52.30	52.30	4,128
Jun 28, 2024	52.53	52.53	51.03	52.00	52.00	4,850
Jun 27, 2024	53.90	53.90	52.15	52.53	52.53	3,769
Jun 26, 2024	53.50	53.80	52.03	53.17	53.17	8,747
Jun 25, 2024	53.98	53.98	52.62	53.25	53.25	5,070
Jun 24, 2024	54.20	54.20	52.52	53.50	53.50	5,172
Jun 21, 2024	53.95	54.99	52.65	53.37	53.37	3,525
Jun 20, 2024	54.37	54.37	53.01	53.25	53.25	6,292
Jun 19, 2024	53.50	54.99	53.00	54.11	54.11	12,474
Jun 18, 2024	54.00	55.75	50.70	54.99	54.99	78,246
Jun 14, 2024	54.28	54.28	53.00	53.10	53.10	8,431
Jun 13, 2024	55.13	55.80	53.40	54.28	54.28	8,407
Jun 12, 2024	55.80	57.05	54.34	55.13	55.13	13,429
Jun 11, 2024	54.00	54.98	53.86	54.34	54.34	6,848
Jun 10, 2024	53.90	56.40	53.60	54.71	54.71	9,184
Jun 7, 2024	51.80	54.30	51.20	53.90	53.90	4,651
Jun 6, 2024	49.20	52.50	49.20	51.80	51.80	6,428
Jun 5, 2024	51.70	52.00	49.55	50.30	50.30	13,819
Jun 4, 2024	53.50	54.00	51.00	51.70	51.70	7,438
Jun 3, 2024	55.10	57.00	53.30	53.65	53.65	13,426
May 31, 2024	56.50	56.50	54.60	55.85	55.85	2,576
May 30, 2024	57.25	57.80	55.50	56.50	56.50	3,156
May 29, 2024	60.00	60.00	57.00	57.15	57.15	9,951
May 28, 2024	54.10	57.30	53.60	57.30	57.30	12,840
May 27, 2024	55.70	57.00	54.15	54.60	54.60	7,934
May 24, 2024	54.00	57.30	52.65	55.65	55.65	22,942
May 23, 2024	53.05	55.40	53.05	54.60	54.60	6,764
May 22, 2024	56.45	56.45	53.60	54.20	54.20	10,175
May 21, 2024	56.65	56.85	54.05	55.30	55.30	17,050
May 17, 2024	53.70	55.95	53.00	55.90	55.90	20,380
May 16, 2024	52.85	55.00	52.05	53.30	53.30	16,070
May 15, 2024	51.20	55.20	51.20	54.10	54.10	20,328
May 14, 2024	52.10	53.80	51.45	52.80	52.80	18,523
May 13, 2024	56.00	56.00	53.60	53.60	53.60	12,883
May 10, 2024	56.75	58.75	56.40	56.40	56.40	16,682
May 9, 2024	62.10	62.10	59.35	59.35	59.35	19,714
May 8, 2024	61.35	66.70	60.90	62.45	62.45	26,460
May 7, 2024	58.55	64.10	58.10	64.10	64.10	39,293
May 6, 2024	61.05	61.10	61.05	61.05	61.05	18,952
May 3, 2024	64.25	64.25	64.25	64.25	64.25	4,285
May 2, 2024	71.15	71.15	67.60	67.60	67.60	11,062
Apr 30, 2024	77.00	77.00	71.15	71.15	71.15	22,507
Apr 29, 2024	78.00	81.15	73.05	74.90	74.90	172,195
Apr 26, 2024	78.15	83.20	75.65	79.65	79.65	1,525,106
Apr 25, 2024	73.00	75.65	72.15	75.65	75.65	425,409
Apr 24, 2024	52.20	63.05	51.80	63.05	63.05	139,150
Apr 23, 2024	53.15	53.20	51.50	52.55	52.55	20,991
Apr 22, 2024	52.90	52.90	50.50	51.85	51.85	31,834
Apr 19, 2024	50.80	51.75	50.05	50.90	50.90	13,006
Apr 18, 2024	48.95	53.45	47.50	50.85	50.85	24,728
Apr 16, 2024	46.20	49.10	46.20	47.95	47.95	3,120
Apr 15, 2024	47.75	50.40	47.60	47.80	47.80	6,242
Apr 12, 2024	49.40	50.00	48.50	49.45	49.45	4,465
Apr 10, 2024	51.30	51.30	49.30	49.40	49.40	3,690
Apr 9, 2024	50.70	50.75	49.15	49.65	49.65	6,287
Apr 8, 2024	51.75	51.75	49.00	49.70	49.70	10,555
Apr 5, 2024	49.85	52.50	49.40	49.90	49.90	41,365
Apr 4, 2024	47.00	48.90	46.90	48.40	48.40	8,162
Apr 3, 2024	47.90	47.90	45.05	46.15	46.15	8,169
Apr 2, 2024	47.40	48.00	45.35	46.30	46.30	11,866
Apr 1, 2024	43.10	46.90	43.10	45.70	45.70	4,314
Mar 28, 2024	42.60	45.00	42.60	42.95	42.95	6,164
Mar 27, 2024	45.80	45.80	42.30	43.50	43.50	15,200
Mar 26, 2024	45.80	45.80	44.20	44.65	44.65	13,905
Mar 22, 2024	44.00	48.10	44.00	45.85	45.85	73,338
Mar 21, 2024	46.55	46.60	42.65	43.75	43.75	5,523
Mar 20, 2024	43.05	44.00	42.20	43.55	43.55	4,861
Mar 19, 2024	43.35	43.55	41.50	42.20	42.20	3,896
Mar 18, 2024	42.35	43.95	42.35	43.35	43.35	2,877
Mar 15, 2024	43.45	44.40	43.25	43.55	43.55	511
Mar 14, 2024	42.10	44.50	41.00	43.45	43.45	6,585
Mar 13, 2024	44.80	45.95	42.50	43.50	43.50	6,147
Mar 12, 2024	45.10	46.35	43.30	44.80	44.80	2,680
Mar 11, 2024	47.00	47.00	44.90	45.05	45.05	5,774
Mar 7, 2024	48.70	48.70	45.05	46.00	46.00	3,455
Mar 6, 2024	46.30	46.70	45.40	45.90	45.90	4,610
Mar 5, 2024	48.00	48.00	46.65	47.00	47.00	3,878
Mar 4, 2024	47.85	48.20	46.55	47.45	47.45	4,372
Mar 1, 2024	47.30	47.90	46.60	47.10	47.10	3,450
Feb 29, 2024	46.75	48.70	46.00	47.20	47.20	4,473
Feb 28, 2024	47.25	48.35	46.35	46.70	46.70	5,873
Feb 27, 2024	48.75	48.75	47.00	47.25	47.25	4,475
Feb 26, 2024	48.65	48.65	47.25	47.45	47.45	1,921
Feb 23, 2024	48.90	48.90	47.20	47.70	47.70	4,985
Feb 22, 2024	49.00	49.00	48.00	48.20	48.20	2,910
Feb 21, 2024	48.00	49.30	48.00	48.55	48.55	10,939
Feb 20, 2024	49.70	49.70	47.30	47.80	47.80	6,586
Feb 19, 2024	49.85	49.85	47.60	47.95	47.95	2,767
Feb 16, 2024	48.05	48.85	46.80	48.15	48.15	11,489
Feb 15, 2024	47.75	48.90	47.10	47.45	47.45	4,716
Feb 14, 2024	47.70	48.00	47.20	47.80	47.80	3,794
Feb 13, 2024	48.70	48.70	45.95	47.45	47.45	7,055
Feb 12, 2024	50.15	50.15	46.65	47.20	47.20	6,299
Feb 9, 2024	48.40	49.40	48.00	48.30	48.30	9,787
Feb 8, 2024	50.00	50.00	48.00	48.30	48.30	8,002
Feb 7, 2024	52.00	52.00	48.30	49.00	49.00	19,733
Feb 6, 2024	48.30	49.30	48.30	48.70	48.70	2,862
Feb 5, 2024	49.20	49.95	48.00	48.40	48.40	12,411
Feb 2, 2024	50.90	50.90	49.00	49.10	49.10	6,324
Feb 1, 2024	48.20	51.05	48.20	49.55	49.55	15,028
Jan 31, 2024	49.50	49.50	48.15	49.10	49.10	10,692
Jan 30, 2024	49.80	50.20	48.75	49.15	49.15	10,317
Jan 29, 2024	50.95	50.95	49.05	49.20	49.20	5,271
Jan 25, 2024	49.60	51.00	48.70	50.00	50.00	11,689
Jan 24, 2024	50.40	51.50	49.90	51.00	51.00	5,016
Jan 23, 2024	52.00	53.20	50.10	50.40	50.40	18,858

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Raj Oil Mills Limited (ROML.NS)