Raj Oil Mills Ltd

RAJS
🏛️ india →
49.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.50 78.90 73.50 76.30 0.0M
2021-12-30 75.50 78.00 73.00 76.90 0.0M
2021-12-29 74.80 75.80 72.65 75.05 0.0M
2021-12-28 75.45 75.50 72.20 72.65 0.0M
2021-12-27 74.75 76.15 73.05 73.15 0.0M
2021-12-24 74.00 76.75 72.10 74.05 0.0M
2021-12-23 74.50 79.45 74.50 75.80 0.0M
2021-12-22 79.80 79.80 74.10 77.00 0.0M
2021-12-21 71.30 78.00 71.30 77.70 0.0M
2021-12-20 76.20 77.80 74.95 74.95 0.0M
2021-12-17 81.35 81.35 76.50 78.85 0.0M
2021-12-16 82.95 84.35 78.20 79.25 0.0M
2021-12-15 81.05 82.05 80.00 81.20 0.0M
2021-12-14 86.80 86.80 81.10 82.40 0.0M
2021-12-13 83.60 83.65 80.15 83.65 0.0M
2021-12-10 76.90 80.40 75.00 79.70 0.0M
2021-12-09 77.75 79.00 74.60 76.60 0.0M
2021-12-08 75.50 76.00 73.25 75.25 0.0M
2021-12-07 75.80 76.40 73.15 75.25 0.0M
2021-12-06 73.50 78.40 73.00 74.30 0.0M
2021-12-03 75.45 75.45 72.55 74.70 0.0M
2021-12-02 72.00 74.50 72.00 74.40 0.0M
2021-12-01 71.25 75.85 71.25 73.90 0.0M
2021-11-30 74.20 74.25 70.20 74.00 0.0M
2021-11-29 73.55 76.35 72.50 73.20 0.0M
2021-11-26 79.00 79.00 75.25 76.30 0.0M
2021-11-25 79.95 79.95 76.30 79.15 0.0M
2021-11-24 76.75 79.70 76.20 78.15 0.0M
2021-11-23 76.90 76.95 72.15 76.20 0.0M
2021-11-22 79.90 79.90 75.50 75.75 0.0M
2021-11-18 79.00 82.40 78.20 79.25 0.0M
2021-11-17 82.00 82.80 79.80 81.55 0.0M
2021-11-16 82.85 83.00 78.85 82.85 0.0M
2021-11-15 85.85 85.85 81.60 81.65 0.0M
2021-11-12 89.00 89.90 84.50 85.85 0.0M
2021-11-11 90.00 90.00 85.00 87.90 0.0M
2021-11-10 83.65 87.55 83.65 87.55 0.0M
2021-11-09 79.50 83.65 79.00 83.40 0.0M
2021-11-08 81.90 81.90 79.10 79.70 0.0M
2021-11-04 83.50 83.50 77.15 81.65 0.0M
2021-11-03 81.00 81.70 79.00 80.80 0.0M
2021-11-02 81.50 81.50 79.05 79.90 0.0M
2021-11-01 83.00 83.00 79.00 80.15 0.0M
2021-10-29 82.15 84.00 79.05 82.40 0.0M
2021-10-28 86.95 87.85 82.00 82.70 0.0M
2021-10-27 84.50 88.00 84.15 85.95 0.0M
2021-10-26 85.05 88.85 85.00 86.80 0.0M
2021-10-25 86.30 90.00 86.30 87.30 0.0M
2021-10-22 87.50 89.95 87.40 88.10 0.0M
2021-10-21 86.10 90.95 86.00 90.05 0.0M
2021-10-20 90.00 92.50 88.20 89.35 0.0M
2021-10-19 91.40 93.75 90.20 90.75 0.0M
2021-10-18 93.95 93.95 90.65 92.85 0.0M
2021-10-14 96.60 96.60 92.10 92.75 0.0M
2021-10-13 95.95 95.95 92.50 94.65 0.0M
2021-10-12 95.00 95.75 93.00 94.30 0.0M
2021-10-11 98.80 98.95 95.00 96.35 0.0M
2021-10-08 96.05 103.70 96.05 97.60 0.0M
2021-10-07 104.45 104.45 97.20 99.90 0.0M
2021-10-06 105.85 105.85 99.00 100.20 0.0M
2021-10-05 97.45 101.75 97.25 101.75 0.0M
2021-10-04 92.50 97.15 88.65 96.95 0.0M
2021-10-01 93.85 93.85 90.20 92.55 0.0M
2021-09-30 90.30 96.40 90.30 93.60 0.0M
2021-09-29 97.00 97.50 93.25 93.85 0.0M
2021-09-28 104.95 104.95 98.15 98.15 0.0M
2021-09-27 105.90 107.95 101.00 103.30 0.0M
2021-09-24 109.00 110.95 103.25 104.45 0.0M
2021-09-23 112.00 112.00 106.00 107.85 0.0M
2021-09-22 112.00 112.70 108.00 109.50 0.0M
2021-09-21 113.90 117.00 101.50 107.60 0.1M
2021-09-20 100.05 120.00 100.05 110.00 0.3M
2021-09-17 111.15 111.15 111.15 111.15 0.0M
2021-09-16 150.85 150.85 123.45 123.45 0.1M
2021-09-15 133.90 137.15 131.95 137.15 0.1M
2021-09-14 124.70 124.70 120.00 124.70 0.1M
2021-09-13 99.70 113.40 99.00 113.40 0.2M
2021-09-09 86.00 94.50 85.75 94.50 0.2M
2021-09-08 65.00 78.75 64.20 78.75 0.1M
2021-09-07 65.30 69.65 65.30 65.65 0.0M
2021-09-06 69.00 69.00 66.00 67.00 0.0M
2021-09-03 73.95 73.95 68.45 69.00 0.0M
2021-09-02 79.80 79.80 70.15 70.75 0.0M
2021-09-01 80.00 80.00 75.00 75.15 0.0M
2021-08-31 81.25 81.65 74.50 76.15 0.0M
2021-08-30 82.00 84.95 76.05 79.45 0.1M
2021-08-27 75.25 81.20 75.25 80.00 0.2M
2021-08-26 57.40 67.70 57.40 67.70 0.0M
2021-08-25 57.15 59.85 55.45 56.45 0.0M
2021-08-24 59.00 59.00 55.55 57.15 0.0M
2021-08-23 60.35 61.00 56.20 59.85 0.0M
2021-08-20 65.00 65.00 56.15 59.90 0.0M
2021-08-18 68.00 68.00 62.70 64.20 0.0M
2021-08-17 70.95 71.90 67.25 68.70 0.0M
2021-08-16 70.05 72.60 70.00 70.20 0.0M
2021-08-13 76.00 76.00 71.30 73.00 0.0M
2021-08-12 67.75 74.30 67.75 73.25 0.0M
2021-08-11 68.40 68.65 56.50 66.55 0.0M
2021-08-10 72.15 73.50 68.00 68.80 0.0M
2021-08-09 71.45 74.25 71.00 72.15 0.0M
2021-08-06 72.00 73.55 70.55 72.80 0.0M
2021-08-05 74.95 77.00 70.00 71.25 0.0M
2021-08-04 75.55 78.60 73.55 74.65 0.0M
2021-08-03 78.60 78.90 76.50 76.95 0.0M
2021-08-02 76.50 79.15 76.50 77.10 0.0M
2021-07-30 80.75 80.75 77.00 77.80 0.0M
2021-07-29 78.05 80.30 76.30 78.25 0.0M
2021-07-28 79.75 80.00 76.95 79.80 0.0M
2021-07-27 82.85 82.85 77.50 78.80 0.0M
2021-07-26 79.15 79.80 77.60 78.20 0.0M
2021-07-23 81.50 83.30 79.05 79.25 0.0M
2021-07-22 77.25 83.50 77.25 82.00 0.0M
2021-07-20 83.00 83.00 77.25 78.15 0.0M
2021-07-19 81.00 81.00 78.20 79.55 0.0M
2021-07-16 81.40 82.00 80.00 80.30 0.0M
2021-07-15 82.90 82.90 80.00 80.95 0.0M
2021-07-14 82.40 83.00 80.65 81.15 0.0M
2021-07-13 84.80 85.15 80.20 82.55 0.0M
2021-07-12 86.00 86.00 82.00 83.45 0.0M
2021-07-09 80.00 84.60 79.25 83.25 0.0M
2021-07-08 80.40 81.00 78.90 79.80 0.0M
2021-07-07 80.65 82.50 80.40 80.60 0.0M
2021-07-06 85.85 85.85 80.65 82.40 0.0M
2021-07-05 84.00 86.10 82.25 83.10 0.0M
2021-07-02 83.95 92.00 80.25 83.30 0.0M
2021-07-01 91.60 91.60 80.35 84.25 0.0M
2021-06-30 92.45 92.45 88.65 89.25 0.0M
2021-06-29 92.50 92.70 90.25 91.00 0.0M
2021-06-28 91.00 94.00 90.75 91.10 0.0M
2021-06-25 94.40 94.40 90.50 90.75 0.0M
2021-06-24 92.10 94.05 91.10 92.25 0.0M
2021-06-23 94.00 94.00 91.00 92.55 0.0M
2021-06-22 97.00 97.00 92.40 92.75 0.0M
2021-06-21 91.00 94.95 91.00 92.45 0.0M
2021-06-18 92.15 95.55 92.15 93.95 0.0M
2021-06-17 95.75 97.90 93.05 93.70 0.0M
2021-06-16 94.05 94.65 92.75 93.00 0.0M
2021-06-15 93.10 98.95 93.10 94.85 0.0M
2021-06-14 97.00 97.75 92.00 96.90 0.0M
2021-06-11 97.75 98.40 90.10 96.55 0.0M
2021-06-10 99.90 99.90 93.50 98.00 0.0M
2021-06-09 100.00 101.00 94.55 96.80 0.0M
2021-06-08 105.00 105.00 98.00 98.95 0.0M
2021-06-07 96.00 99.90 92.00 98.00 0.0M
2021-06-04 99.45 99.45 91.40 92.00 0.0M
2021-06-03 100.90 101.00 94.55 96.20 0.0M
2021-06-02 96.00 99.45 96.00 97.05 0.0M
2021-06-01 103.45 103.95 98.50 98.95 0.0M
2021-05-31 105.00 106.90 102.75 103.45 0.0M
2021-05-28 108.60 116.30 108.00 108.15 0.0M
2021-05-27 113.40 113.95 103.50 112.30 0.0M
2021-05-26 109.90 111.75 102.60 108.80 0.0M
2021-05-25 113.80 114.00 106.25 107.90 0.0M
2021-05-24 109.00 109.40 104.20 108.60 0.0M
2021-05-21 99.30 104.20 97.30 104.20 0.0M
2021-05-20 94.50 100.35 94.05 99.25 0.0M
2021-05-19 93.95 95.60 90.15 95.60 0.0M
2021-05-18 94.85 94.85 90.20 91.05 0.0M
2021-05-17 96.00 96.00 91.30 92.10 0.0M
2021-05-14 95.40 95.40 88.05 92.75 0.0M
2021-05-12 94.00 96.55 91.20 91.30 0.0M
2021-05-11 97.10 97.10 94.00 96.00 0.0M
2021-05-10 97.20 102.80 95.45 98.60 0.0M
2021-05-07 105.00 105.00 98.20 98.85 0.0M
2021-05-06 106.00 108.00 102.50 102.95 0.0M
2021-05-05 114.00 114.90 107.10 107.85 0.0M
2021-05-04 116.50 116.95 110.00 110.60 0.0M
2021-05-03 110.70 111.40 110.05 111.40 0.0M
2021-04-30 104.00 106.10 102.05 106.10 0.0M
2021-04-29 100.05 105.05 98.00 101.05 0.0M
2021-04-28 99.75 100.05 96.05 100.05 0.0M
2021-04-27 95.20 95.55 89.20 95.30 0.0M
2021-04-26 85.25 91.40 85.05 91.00 0.0M
2021-04-23 88.00 92.40 85.55 87.05 0.0M
2021-04-22 87.00 91.00 86.50 88.10 0.0M
2021-04-20 92.00 92.00 88.50 89.20 0.0M
2021-04-19 95.00 95.00 88.50 92.00 0.0M
2021-04-16 99.45 100.00 91.60 93.15 0.0M
2021-04-15 97.50 97.50 92.05 96.35 0.0M
2021-04-13 91.75 99.00 91.20 93.05 0.0M
2021-04-12 97.00 101.00 96.00 96.00 0.0M
2021-04-09 109.95 109.95 100.50 100.95 0.0M
2021-04-08 107.05 107.75 100.05 105.75 0.0M
2021-04-07 102.35 103.10 97.00 102.65 0.0M
2021-04-06 98.20 98.20 91.50 98.20 0.0M
2021-04-05 87.15 94.65 87.10 93.55 0.0M
2021-04-01 93.40 93.40 85.50 90.15 0.0M
2021-03-31 87.20 93.55 87.20 89.90 0.0M
2021-03-30 97.00 98.65 91.45 91.65 0.0M
2021-03-26 99.95 102.25 94.55 96.25 0.0M
2021-03-25 92.45 99.95 91.20 97.40 0.0M
2021-03-24 99.80 102.00 95.00 95.20 0.0M
2021-03-23 99.00 102.45 94.00 97.60 0.0M
2021-03-22 98.50 104.95 97.60 98.30 0.0M
2021-03-19 103.15 106.50 101.20 102.70 0.0M
2021-03-18 106.50 112.00 106.50 106.50 0.0M
2021-03-17 112.40 114.60 112.10 112.10 0.0M
2021-03-16 123.30 124.75 116.00 117.95 0.0M
2021-03-15 123.95 123.95 117.00 119.95 0.0M
2021-03-12 107.25 118.40 107.20 118.40 0.0M
2021-03-10 112.80 112.80 112.80 112.80 0.0M
2021-03-09 118.70 118.70 118.70 118.70 0.0M
2021-03-08 124.90 124.90 124.90 124.90 0.0M
2021-03-05 131.45 138.00 131.45 131.45 0.0M
2021-03-04 138.35 138.35 138.35 138.35 0.0M
2021-03-03 131.80 131.80 131.80 131.80 0.0M
2021-03-02 125.55 125.55 125.55 125.55 0.0M
2021-03-01 119.60 119.60 119.60 119.60 0.0M
2021-02-26 103.15 113.95 103.15 113.95 0.0M
2021-02-25 98.40 108.70 98.40 108.55 0.1M
2021-02-24 103.55 103.55 103.55 103.55 0.0M
2021-02-23 108.95 108.95 108.95 108.95 0.0M
2021-02-22 114.65 114.65 114.65 114.65 0.0M
2021-02-19 120.65 120.65 120.65 120.65 0.0M
2021-02-18 126.95 126.95 126.95 126.95 0.0M
2021-02-17 133.60 133.60 133.60 133.60 0.0M
2021-02-16 140.60 140.60 140.60 140.60 0.0M
2021-02-15 147.95 147.95 147.95 147.95 0.0M
2021-02-12 155.70 155.70 155.70 155.70 0.0M
2021-02-11 163.85 163.85 163.85 163.85 0.0M
2021-02-10 172.45 172.45 172.45 172.45 0.0M
2021-02-09 181.50 181.50 181.50 181.50 0.0M
2021-02-08 191.05 191.05 191.05 191.05 0.0M
2021-02-05 201.10 201.10 201.10 201.10 0.0M
2021-02-04 191.55 191.55 191.55 191.55 0.0M
2021-02-03 182.45 182.45 182.45 182.45 0.0M
2021-02-02 173.80 173.80 173.80 173.80 0.0M
2021-02-01 165.55 165.55 165.55 165.55 0.0M
2021-01-29 157.70 157.70 157.70 157.70 0.0M
2021-01-28 150.00 150.20 148.90 150.20 0.0M
2021-01-27 143.05 143.05 143.00 143.05 0.0M
2021-01-25 136.25 136.25 136.25 136.25 0.0M
2021-01-22 129.80 129.80 125.00 129.80 0.1M
2021-01-21 123.65 123.65 123.65 123.65 0.0M
2021-01-20 117.80 117.80 117.80 117.80 0.0M
2021-01-19 112.20 112.20 112.20 112.20 0.0M
2021-01-18 106.90 106.90 106.90 106.90 0.0M
2021-01-15 101.85 101.85 101.85 101.85 0.0M
2021-01-14 97.00 97.00 92.00 97.00 0.1M
2021-01-13 92.40 92.40 92.40 92.40 0.0M
2021-01-12 88.00 88.00 80.15 88.00 0.1M
2021-01-11 83.85 83.85 83.85 83.85 0.0M
2021-01-08 79.90 79.90 76.10 79.90 0.0M
2021-01-07 76.10 76.10 69.00 76.10 0.2M
2021-01-06 72.50 72.50 72.50 72.50 0.0M
2021-01-05 69.05 69.05 69.05 69.05 0.0M
2021-01-04 65.80 65.80 65.80 65.80 0.0M
2021-01-01 62.70 62.70 56.75 62.70 0.3M