Raj Oil Mills Limited ROML

NSE · India · Process Industries

INR 43.39+0.01 (+0.02%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 43.34	-0.09%	INR 42.60	INR 43.48	INR 41.41	1.32K
2026-09-30	INR 43.38	+3.51%	INR 41.56	INR 43.53	INR 41.56	1.17K
2026-09-29	INR 41.91	-2.33%	INR 42.82	INR 43.75	INR 41.50	1.93K
2026-09-28	INR 42.91	+0.28%	INR 42.79	INR 43.39	INR 42.00	2.89K
2026-09-25	INR 42.79	+2.20%	INR 42.42	INR 42.90	INR 42.00	1.51K
2026-09-24	INR 41.87	0.00%	INR 41.55	INR 42.00	INR 41.21	1.60K
2026-09-23	INR 41.87	+1.77%	INR 42.00	INR 42.25	INR 41.14	2.62K
2026-09-22	INR 41.14	+1.06%	INR 40.55	INR 41.68	INR 40.29	3.42K
2026-09-21	INR 40.71	-1.55%	INR 41.35	INR 41.70	INR 40.00	4.86K
2026-09-18	INR 41.35	-0.17%	INR 41.00	INR 42.23	INR 41.00	1.37K
2026-09-17	INR 41.42	+0.36%	INR 41.31	INR 42.70	INR 41.31	28
2026-09-16	INR 41.27	-4.02%	INR 42.02	INR 43.40	INR 40.61	1.54K
2026-09-15	INR 43.00	+0.73%	INR 43.22	INR 43.50	INR 42.72	144
2026-09-14	INR 42.69	0.00%	INR 42.69	INR 42.69	INR 42.69	0
2026-09-11	INR 42.69	+1.33%	INR 42.94	INR 43.22	INR 41.72	1.95K
2026-09-10	INR 42.13	-0.12%	INR 41.10	INR 43.00	INR 41.10	1.35K
2026-09-09	INR 42.18	-0.19%	INR 42.36	INR 42.39	INR 42.00	394
2026-09-08	INR 42.26	-1.74%	INR 42.50	INR 43.60	INR 42.00	2.08K
2026-09-07	INR 43.01	+2.40%	INR 42.10	INR 43.23	INR 42.00	4.08K
2026-09-04	INR 42.00	-0.83%	INR 42.20	INR 42.80	INR 41.31	11.54K
2026-09-03	INR 42.35	+0.52%	INR 42.23	INR 43.24	INR 42.13	2.99K
2026-09-02	INR 42.13	-2.36%	INR 43.15	INR 43.80	INR 42.05	677
2026-09-01	INR 43.15	+1.24%	INR 42.63	INR 44.26	INR 42.63	3.19K
2026-08-31	INR 42.62	+0.09%	INR 42.01	INR 43.50	INR 42.01	2.56K
2026-08-28	INR 42.58	+4.85%	INR 41.11	INR 43.00	INR 41.01	10.85K
2026-08-27	INR 40.61	-4.31%	INR 42.47	INR 42.56	INR 39.55	12.92K
2026-08-26	INR 42.44	-0.66%	INR 43.89	INR 43.89	INR 42.12	7.77K
2026-08-25	INR 42.72	-1.86%	INR 43.32	INR 44.49	INR 40.55	6.30K
2026-08-24	INR 43.53	-0.16%	INR 43.60	INR 44.80	INR 43.43	3.33K
2026-08-21	INR 43.60	-0.39%	INR 45.44	INR 45.44	INR 43.35	2.21K
2026-08-20	INR 43.77	-0.36%	INR 43.94	INR 44.97	INR 43.51	1.64K
2026-08-19	INR 43.93	-0.54%	INR 44.01	INR 44.99	INR 43.70	844
2026-08-18	INR 44.17	+0.18%	INR 44.06	INR 45.00	INR 44.06	2.04K
2026-08-17	INR 44.09	-0.97%	INR 44.52	INR 45.40	INR 43.65	1.26K
2026-08-14	INR 44.52	-2.11%	INR 45.00	INR 45.00	INR 44.07	1.13K
2026-08-13	INR 45.48	+1.47%	INR 44.95	INR 45.99	INR 44.21	1.95K
2026-08-12	INR 44.82	+1.29%	INR 44.28	INR 44.96	INR 44.28	610
2026-08-11	INR 44.25	-0.63%	INR 44.55	INR 44.97	INR 44.13	198
2026-08-10	INR 44.53	-0.62%	INR 44.50	INR 45.39	INR 44.11	1.67K
2026-08-07	INR 44.81	-0.71%	INR 45.00	INR 45.38	INR 44.20	1.19K
2026-08-06	INR 45.13	+1.30%	INR 45.40	INR 45.40	INR 44.25	3.65K
2026-08-05	INR 44.55	+0.18%	INR 44.91	INR 44.91	INR 44.21	1.02K
2026-08-04	INR 44.47	-1.18%	INR 45.90	INR 45.90	INR 44.17	1.04K
2026-08-03	INR 45.00	+1.33%	INR 43.58	INR 45.99	INR 43.58	770
2026-07-31	INR 44.41	-1.73%	INR 45.20	INR 45.20	INR 44.21	2.42K
2026-07-30	INR 45.19	+0.76%	INR 44.85	INR 45.20	INR 44.07	1.66K
2026-07-29	INR 44.85	+0.52%	INR 45.40	INR 45.40	INR 43.61	9.27K
2026-07-28	INR 44.62	-0.80%	INR 44.20	INR 45.79	INR 44.11	1.78K
2026-07-27	INR 44.98	+1.06%	INR 45.10	INR 45.10	INR 44.07	1.12K
2026-07-24	INR 44.51	+0.13%	INR 44.02	INR 44.81	INR 43.57	2.72K
2026-07-23	INR 44.45	-0.51%	INR 44.20	INR 44.99	INR 44.20	1.88K
2026-07-22	INR 44.68	-0.67%	INR 44.25	INR 44.91	INR 44.11	1.53K
2026-07-21	INR 44.98	-0.09%	INR 45.02	INR 45.76	INR 44.27	1.48K
2026-07-20	INR 45.02	+1.35%	INR 44.42	INR 45.74	INR 44.15	6.03K
2026-07-17	INR 44.42	-2.61%	INR 45.20	INR 46.45	INR 44.11	8.62K
2026-07-16	INR 45.61	+2.08%	INR 44.69	INR 46.54	INR 44.68	2.57K
2026-07-15	INR 44.68	-0.49%	INR 44.54	INR 45.00	INR 44.11	8.84K
2026-07-14	INR 44.90	-0.09%	INR 44.94	INR 44.94	INR 44.50	278
2026-07-13	INR 44.94	-0.90%	INR 45.50	INR 45.97	INR 44.52	1.27K
2026-07-10	INR 45.35	+1.14%	INR 44.67	INR 45.99	INR 44.67	2.10K
2026-07-09	INR 44.84	-1.10%	INR 45.00	INR 46.32	INR 44.53	1.11K
2026-07-08	INR 45.34	-0.44%	INR 45.50	INR 46.60	INR 44.50	1.77K
2026-07-07	INR 45.54	+0.44%	INR 46.44	INR 46.44	INR 45.11	2.46K
2026-07-06	INR 45.34	+0.09%	INR 46.78	INR 46.78	INR 44.99	1.37K
2026-07-03	INR 45.30	-1.99%	INR 46.26	INR 46.26	INR 45.21	1.53K
2026-07-02	INR 46.22	+1.05%	INR 46.89	INR 46.89	INR 44.95	3.14K
2026-07-01	INR 45.74	-0.54%	INR 46.90	INR 46.90	INR 45.60	1.29K
2026-06-30	INR 45.99	-0.02%	INR 46.00	INR 46.79	INR 45.02	7.90K
2026-06-29	INR 46.00	-1.56%	INR 46.02	INR 46.70	INR 46.00	2.63K
2026-06-26	INR 46.73	0.00%	INR 46.73	INR 46.73	INR 46.73	0
2026-06-25	INR 46.73	+1.30%	INR 46.02	INR 46.73	INR 46.02	302
2026-06-24	INR 46.13	-1.39%	INR 47.20	INR 47.41	INR 46.04	7.66K
2026-06-23	INR 46.78	+0.30%	INR 47.49	INR 47.49	INR 46.02	6.81K
2026-06-22	INR 46.64	-0.66%	INR 48.00	INR 48.49	INR 46.20	12.59K
2026-06-19	INR 46.95	+3.92%	INR 45.11	INR 50.00	INR 45.11	47.04K
2026-06-18	INR 45.18	-0.57%	INR 45.44	INR 46.44	INR 45.07	5.67K
2026-06-17	INR 45.44	-0.15%	INR 46.40	INR 46.40	INR 44.89	9.68K
2026-06-16	INR 45.51	-0.37%	INR 45.04	INR 46.50	INR 45.00	6.61K
2026-06-15	INR 45.68	+0.62%	INR 45.40	INR 47.48	INR 44.60	5.86K
2026-06-12	INR 45.40	+1.82%	INR 44.60	INR 45.49	INR 44.16	1.49K
2026-06-11	INR 44.59	-2.24%	INR 44.70	INR 45.40	INR 43.50	6.49K
2026-06-10	INR 45.61	-1.74%	INR 46.50	INR 46.50	INR 45.51	1.47K
2026-06-09	INR 46.42	+0.91%	INR 46.99	INR 46.99	INR 45.11	2.42K
2026-06-08	INR 46.00	+0.33%	INR 45.80	INR 46.49	INR 45.20	852
2026-06-05	INR 45.85	-2.82%	INR 46.50	INR 46.50	INR 45.30	1.09K
2026-06-04	INR 47.18	+1.05%	INR 46.46	INR 47.40	INR 46.02	645
2026-06-03	INR 46.69	-0.30%	INR 46.40	INR 47.30	INR 45.00	8.32K
2026-06-02	INR 46.83	+1.72%	INR 46.50	INR 46.99	INR 46.04	5.27K
2026-06-01	INR 46.04	-0.13%	INR 45.22	INR 47.00	INR 45.22	3.02K
2026-05-29	INR 46.10	+0.66%	INR 45.51	INR 46.93	INR 45.51	756

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 43.34	-0.09%	INR 42.60	INR 43.48	INR 41.41	1.32K
2026-09-30	INR 43.38	+3.51%	INR 41.56	INR 43.53	INR 41.56	1.17K
2026-09-29	INR 41.91	-2.33%	INR 42.82	INR 43.75	INR 41.50	1.93K
2026-09-28	INR 42.91	+0.28%	INR 42.79	INR 43.39	INR 42.00	2.89K
2026-09-25	INR 42.79	+2.20%	INR 42.42	INR 42.90	INR 42.00	1.51K
2026-09-24	INR 41.87	0.00%	INR 41.55	INR 42.00	INR 41.21	1.60K
2026-09-23	INR 41.87	+1.77%	INR 42.00	INR 42.25	INR 41.14	2.62K
2026-09-22	INR 41.14	+1.06%	INR 40.55	INR 41.68	INR 40.29	3.42K
2026-09-21	INR 40.71	-1.55%	INR 41.35	INR 41.70	INR 40.00	4.86K
2026-09-18	INR 41.35	-0.17%	INR 41.00	INR 42.23	INR 41.00	1.37K
2026-09-17	INR 41.42	+0.36%	INR 41.31	INR 42.70	INR 41.31	28
2026-09-16	INR 41.27	-4.02%	INR 42.02	INR 43.40	INR 40.61	1.54K
2026-09-15	INR 43.00	+0.73%	INR 43.22	INR 43.50	INR 42.72	144
2026-09-14	INR 42.69	0.00%	INR 42.69	INR 42.69	INR 42.69	0
2026-09-11	INR 42.69	+1.33%	INR 42.94	INR 43.22	INR 41.72	1.95K
2026-09-10	INR 42.13	-0.12%	INR 41.10	INR 43.00	INR 41.10	1.35K
2026-09-09	INR 42.18	-0.19%	INR 42.36	INR 42.39	INR 42.00	394
2026-09-08	INR 42.26	-1.74%	INR 42.50	INR 43.60	INR 42.00	2.08K
2026-09-07	INR 43.01	+2.40%	INR 42.10	INR 43.23	INR 42.00	4.08K
2026-09-04	INR 42.00	-0.83%	INR 42.20	INR 42.80	INR 41.31	11.54K
2026-09-03	INR 42.35	+0.52%	INR 42.23	INR 43.24	INR 42.13	2.99K
2026-09-02	INR 42.13	-2.36%	INR 43.15	INR 43.80	INR 42.05	677
2026-09-01	INR 43.15	+1.24%	INR 42.63	INR 44.26	INR 42.63	3.19K
2026-08-31	INR 42.62	+0.09%	INR 42.01	INR 43.50	INR 42.01	2.56K
2026-08-28	INR 42.58	+4.85%	INR 41.11	INR 43.00	INR 41.01	10.85K
2026-08-27	INR 40.61	-4.31%	INR 42.47	INR 42.56	INR 39.55	12.92K
2026-08-26	INR 42.44	-0.66%	INR 43.89	INR 43.89	INR 42.12	7.77K
2026-08-25	INR 42.72	-1.86%	INR 43.32	INR 44.49	INR 40.55	6.30K
2026-08-24	INR 43.53	-0.16%	INR 43.60	INR 44.80	INR 43.43	3.33K
2026-08-21	INR 43.60	-0.39%	INR 45.44	INR 45.44	INR 43.35	2.21K
2026-08-20	INR 43.77	-0.36%	INR 43.94	INR 44.97	INR 43.51	1.64K
2026-08-19	INR 43.93	-0.54%	INR 44.01	INR 44.99	INR 43.70	844
2026-08-18	INR 44.17	+0.18%	INR 44.06	INR 45.00	INR 44.06	2.04K
2026-08-17	INR 44.09	-0.97%	INR 44.52	INR 45.40	INR 43.65	1.26K
2026-08-14	INR 44.52	-2.11%	INR 45.00	INR 45.00	INR 44.07	1.13K
2026-08-13	INR 45.48	+1.47%	INR 44.95	INR 45.99	INR 44.21	1.95K
2026-08-12	INR 44.82	+1.29%	INR 44.28	INR 44.96	INR 44.28	610
2026-08-11	INR 44.25	-0.63%	INR 44.55	INR 44.97	INR 44.13	198
2026-08-10	INR 44.53	-0.62%	INR 44.50	INR 45.39	INR 44.11	1.67K
2026-08-07	INR 44.81	-0.71%	INR 45.00	INR 45.38	INR 44.20	1.19K
2026-08-06	INR 45.13	+1.30%	INR 45.40	INR 45.40	INR 44.25	3.65K
2026-08-05	INR 44.55	+0.18%	INR 44.91	INR 44.91	INR 44.21	1.02K
2026-08-04	INR 44.47	-1.18%	INR 45.90	INR 45.90	INR 44.17	1.04K
2026-08-03	INR 45.00	+1.33%	INR 43.58	INR 45.99	INR 43.58	770
2026-07-31	INR 44.41	-1.73%	INR 45.20	INR 45.20	INR 44.21	2.42K
2026-07-30	INR 45.19	+0.76%	INR 44.85	INR 45.20	INR 44.07	1.66K
2026-07-29	INR 44.85	+0.52%	INR 45.40	INR 45.40	INR 43.61	9.27K
2026-07-28	INR 44.62	-0.80%	INR 44.20	INR 45.79	INR 44.11	1.78K
2026-07-27	INR 44.98	+1.06%	INR 45.10	INR 45.10	INR 44.07	1.12K
2026-07-24	INR 44.51	+0.13%	INR 44.02	INR 44.81	INR 43.57	2.72K
2026-07-23	INR 44.45	-0.51%	INR 44.20	INR 44.99	INR 44.20	1.88K
2026-07-22	INR 44.68	-0.67%	INR 44.25	INR 44.91	INR 44.11	1.53K
2026-07-21	INR 44.98	-0.09%	INR 45.02	INR 45.76	INR 44.27	1.48K
2026-07-20	INR 45.02	+1.35%	INR 44.42	INR 45.74	INR 44.15	6.03K
2026-07-17	INR 44.42	-2.61%	INR 45.20	INR 46.45	INR 44.11	8.62K
2026-07-16	INR 45.61	+2.08%	INR 44.69	INR 46.54	INR 44.68	2.57K
2026-07-15	INR 44.68	-0.49%	INR 44.54	INR 45.00	INR 44.11	8.84K
2026-07-14	INR 44.90	-0.09%	INR 44.94	INR 44.94	INR 44.50	278
2026-07-13	INR 44.94	-0.90%	INR 45.50	INR 45.97	INR 44.52	1.27K
2026-07-10	INR 45.35	+1.14%	INR 44.67	INR 45.99	INR 44.67	2.10K
2026-07-09	INR 44.84	-1.10%	INR 45.00	INR 46.32	INR 44.53	1.11K
2026-07-08	INR 45.34	-0.44%	INR 45.50	INR 46.60	INR 44.50	1.77K
2026-07-07	INR 45.54	+0.44%	INR 46.44	INR 46.44	INR 45.11	2.46K
2026-07-06	INR 45.34	+0.09%	INR 46.78	INR 46.78	INR 44.99	1.37K
2026-07-03	INR 45.30	-1.99%	INR 46.26	INR 46.26	INR 45.21	1.53K
2026-07-02	INR 46.22	+1.05%	INR 46.89	INR 46.89	INR 44.95	3.14K
2026-07-01	INR 45.74	-0.54%	INR 46.90	INR 46.90	INR 45.60	1.29K
2026-06-30	INR 45.99	-0.02%	INR 46.00	INR 46.79	INR 45.02	7.90K
2026-06-29	INR 46.00	-1.56%	INR 46.02	INR 46.70	INR 46.00	2.63K
2026-06-26	INR 46.73	0.00%	INR 46.73	INR 46.73	INR 46.73	0
2026-06-25	INR 46.73	+1.30%	INR 46.02	INR 46.73	INR 46.02	302
2026-06-24	INR 46.13	-1.39%	INR 47.20	INR 47.41	INR 46.04	7.66K
2026-06-23	INR 46.78	+0.30%	INR 47.49	INR 47.49	INR 46.02	6.81K
2026-06-22	INR 46.64	-0.66%	INR 48.00	INR 48.49	INR 46.20	12.59K
2026-06-19	INR 46.95	+3.92%	INR 45.11	INR 50.00	INR 45.11	47.04K
2026-06-18	INR 45.18	-0.57%	INR 45.44	INR 46.44	INR 45.07	5.67K
2026-06-17	INR 45.44	-0.15%	INR 46.40	INR 46.40	INR 44.89	9.68K
2026-06-16	INR 45.51	-0.37%	INR 45.04	INR 46.50	INR 45.00	6.61K
2026-06-15	INR 45.68	+0.62%	INR 45.40	INR 47.48	INR 44.60	5.86K
2026-06-12	INR 45.40	+1.82%	INR 44.60	INR 45.49	INR 44.16	1.49K
2026-06-11	INR 44.59	-2.24%	INR 44.70	INR 45.40	INR 43.50	6.49K
2026-06-10	INR 45.61	-1.74%	INR 46.50	INR 46.50	INR 45.51	1.47K
2026-06-09	INR 46.42	+0.91%	INR 46.99	INR 46.99	INR 45.11	2.42K
2026-06-08	INR 46.00	+0.33%	INR 45.80	INR 46.49	INR 45.20	852
2026-06-05	INR 45.85	-2.82%	INR 46.50	INR 46.50	INR 45.30	1.09K
2026-06-04	INR 47.18	+1.05%	INR 46.46	INR 47.40	INR 46.02	645
2026-06-03	INR 46.69	-0.30%	INR 46.40	INR 47.30	INR 45.00	8.32K
2026-06-02	INR 46.83	+1.72%	INR 46.50	INR 46.99	INR 46.04	5.27K
2026-06-01	INR 46.04	-0.13%	INR 45.22	INR 47.00	INR 45.22	3.02K
2026-05-29	INR 46.10	+0.66%	INR 45.51	INR 46.93	INR 45.51	756