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
2022-12-30 59.00 60.45 57.50 60.45 0.0M
2022-12-29 58.80 58.80 57.55 57.65 0.0M
2022-12-28 57.50 58.55 57.50 57.55 0.0M
2022-12-27 59.00 59.00 57.00 58.45 0.0M
2022-12-26 56.80 58.00 56.80 58.00 0.0M
2022-12-23 57.25 59.50 56.75 56.80 0.0M
2022-12-22 60.10 60.10 58.15 59.70 0.0M
2022-12-21 62.80 62.80 60.40 61.05 0.0M
2022-12-20 62.75 62.90 60.10 62.05 0.0M
2022-12-19 59.35 62.35 59.00 61.75 0.0M
2022-12-16 59.35 60.40 59.35 59.40 0.0M
2022-12-15 58.15 60.00 58.15 59.60 0.0M
2022-12-14 58.50 60.85 58.45 59.90 0.0M
2022-12-13 60.90 60.90 59.00 59.95 0.0M
2022-12-12 61.00 61.90 59.20 61.90 0.0M
2022-12-09 60.00 63.10 59.50 59.65 0.0M
2022-12-08 62.00 62.75 60.25 62.10 0.0M
2022-12-07 62.70 64.15 58.50 63.10 0.0M
2022-12-06 60.70 63.00 58.50 61.10 0.0M
2022-12-05 59.95 61.00 58.25 60.80 0.0M
2022-12-02 58.50 59.95 58.50 59.75 0.0M
2022-12-01 59.95 60.05 58.25 58.55 0.0M
2022-11-30 59.60 59.60 58.30 58.30 0.0M
2022-11-29 59.70 59.95 58.00 58.80 0.0M
2022-11-28 58.95 60.50 56.85 59.15 0.0M
2022-11-25 58.45 60.00 57.05 58.70 0.0M
2022-11-24 59.85 61.00 58.35 58.90 0.0M
2022-11-23 60.30 62.00 59.75 61.40 0.0M
2022-11-22 58.10 61.90 58.10 59.35 0.0M
2022-11-21 58.00 59.95 57.85 59.85 0.0M
2022-11-18 59.50 61.75 59.00 59.65 0.0M
2022-11-17 60.50 63.00 60.15 60.20 0.0M
2022-11-16 58.60 62.70 58.60 62.00 0.0M
2022-11-15 57.90 59.75 56.90 59.75 0.0M
2022-11-14 57.35 59.95 56.50 56.95 0.0M
2022-11-11 57.50 60.00 56.85 57.35 0.0M
2022-11-10 58.50 59.80 57.50 59.00 0.0M
2022-11-09 58.35 60.00 56.90 58.60 0.0M
2022-11-07 58.60 58.60 57.05 58.45 0.0M
2022-11-04 58.95 58.95 57.05 57.80 0.0M
2022-11-03 56.65 58.50 56.65 58.15 0.0M
2022-11-02 58.40 58.40 55.15 56.85 0.0M
2022-11-01 56.15 57.50 56.15 57.00 0.0M
2022-10-31 59.00 59.00 56.80 56.80 0.0M
2022-10-28 58.00 58.50 57.50 57.50 0.0M
2022-10-27 57.05 58.65 56.50 56.50 0.0M
2022-10-25 57.10 59.80 57.00 58.60 0.0M
2022-10-24 57.05 59.40 57.05 57.40 0.0M
2022-10-21 58.50 58.50 57.00 58.50 0.0M
2022-10-20 59.25 59.25 57.50 58.50 0.0M
2022-10-19 57.75 59.25 57.00 58.50 0.0M
2022-10-18 56.55 58.25 56.55 57.75 0.0M
2022-10-17 57.60 57.90 54.80 57.80 0.0M
2022-10-14 56.50 58.45 54.75 55.90 0.0M
2022-10-13 56.55 57.70 56.50 56.50 0.0M
2022-10-12 56.25 57.85 56.25 57.70 0.0M
2022-10-11 57.50 58.85 57.50 57.95 0.0M
2022-10-10 57.00 59.00 56.50 56.60 0.0M
2022-10-07 58.85 58.85 57.30 57.40 0.0M
2022-10-06 57.45 59.40 57.45 57.60 0.0M
2022-10-04 58.65 58.65 57.50 58.00 0.0M
2022-10-03 57.30 58.40 57.30 57.30 0.0M
2022-09-30 59.00 59.00 57.30 57.45 0.0M
2022-09-29 57.75 59.50 57.70 57.70 0.0M
2022-09-28 58.05 59.70 58.05 58.20 0.0M
2022-09-27 59.00 60.85 58.00 58.75 0.0M
2022-09-26 58.10 59.85 58.10 59.55 0.0M
2022-09-23 60.00 60.00 58.15 58.50 0.0M
2022-09-22 59.60 60.90 59.15 59.55 0.0M
2022-09-21 59.70 60.30 59.55 60.00 0.0M
2022-09-20 60.00 60.70 59.60 60.40 0.0M
2022-09-19 60.95 60.95 59.55 60.15 0.0M
2022-09-16 60.20 61.55 60.00 60.20 0.0M
2022-09-15 62.20 62.95 60.10 61.15 0.0M
2022-09-14 61.85 62.25 60.80 62.00 0.0M
2022-09-13 62.45 62.45 60.80 61.05 0.0M
2022-09-12 61.05 61.85 60.80 61.70 0.0M
2022-09-09 62.90 62.90 61.05 61.10 0.0M
2022-09-08 64.55 65.90 62.75 62.90 0.0M
2022-09-07 63.95 65.00 62.25 64.60 0.0M
2022-09-06 62.10 63.95 62.05 63.55 0.0M
2022-09-05 62.85 64.50 61.55 62.45 0.0M
2022-09-02 60.85 63.10 60.00 63.05 0.0M
2022-09-01 60.60 61.25 60.00 60.10 0.0M
2022-08-30 59.75 61.65 59.75 60.20 0.0M
2022-08-29 61.75 61.75 60.10 60.95 0.0M
2022-08-26 61.90 62.15 60.70 61.55 0.0M
2022-08-25 61.75 62.95 60.80 61.00 0.0M
2022-08-24 60.25 61.95 60.25 61.40 0.0M
2022-08-23 62.20 62.20 60.55 60.70 0.0M
2022-08-22 60.50 63.25 60.50 61.30 0.0M
2022-08-19 61.10 64.15 61.10 61.85 0.0M
2022-08-18 61.70 63.50 60.60 61.10 0.0M
2022-08-17 61.00 61.95 60.20 61.80 0.0M
2022-08-16 60.55 62.25 60.15 61.00 0.0M
2022-08-12 61.70 62.50 60.65 61.50 0.0M
2022-08-11 61.30 62.00 60.45 61.40 0.0M
2022-08-10 61.70 61.70 60.50 60.50 0.0M
2022-08-08 61.85 61.85 60.55 60.85 0.0M
2022-08-05 61.00 62.50 60.80 61.55 0.0M
2022-08-04 60.15 63.50 60.15 60.50 0.0M
2022-08-03 62.35 62.35 60.80 61.15 0.0M
2022-08-02 60.85 62.50 59.85 62.20 0.0M
2022-08-01 60.50 61.00 59.30 60.60 0.0M
2022-07-29 59.25 60.80 59.25 60.45 0.0M
2022-07-28 60.10 60.85 60.00 60.40 0.0M
2022-07-27 61.90 61.90 60.50 60.60 0.0M
2022-07-26 61.80 61.80 61.00 61.40 0.0M
2022-07-25 61.75 61.75 60.15 61.35 0.0M
2022-07-22 61.45 61.80 60.05 61.80 0.0M
2022-07-21 61.00 61.50 60.10 61.10 0.0M
2022-07-20 61.85 62.50 61.00 61.05 0.0M
2022-07-19 61.90 62.40 60.80 61.00 0.0M
2022-07-18 59.70 62.50 59.70 62.00 0.0M
2022-07-15 61.00 61.30 60.35 60.35 0.0M
2022-07-14 61.25 62.00 60.10 60.35 0.0M
2022-07-13 61.75 61.75 60.30 61.20 0.0M
2022-07-12 60.05 61.95 60.05 60.70 0.0M
2022-07-11 61.95 61.95 59.80 60.10 0.0M
2022-07-08 60.75 62.50 60.70 61.05 0.0M
2022-07-07 60.50 62.40 60.50 61.85 0.0M
2022-07-06 60.85 61.80 60.80 61.30 0.0M
2022-07-05 64.40 64.40 61.50 62.35 0.0M
2022-07-04 60.75 65.90 60.75 64.40 0.0M
2022-07-01 62.00 63.50 60.25 62.90 0.0M
2022-06-30 63.40 63.40 59.65 61.80 0.0M
2022-06-29 64.50 65.85 61.40 62.40 0.0M
2022-06-28 63.95 64.50 61.25 64.50 0.0M
2022-06-27 60.85 62.10 60.85 62.10 0.0M
2022-06-24 60.15 61.80 59.00 59.15 0.0M
2022-06-23 60.20 60.75 59.00 60.05 0.0M
2022-06-22 58.80 60.25 58.05 59.40 0.0M
2022-06-21 59.00 59.45 57.10 58.80 0.0M
2022-06-20 59.50 60.85 58.20 59.65 0.0M
2022-06-17 61.40 61.40 60.60 60.85 0.0M
2022-06-16 63.00 63.65 60.20 60.50 0.0M
2022-06-15 62.90 63.95 61.30 62.40 0.0M
2022-06-14 60.80 62.50 60.60 61.75 0.0M
2022-06-13 62.95 63.00 60.90 61.50 0.0M
2022-06-10 63.00 64.00 62.10 62.35 0.0M
2022-06-09 62.95 64.90 62.60 63.00 0.0M
2022-06-08 64.25 64.25 63.20 63.25 0.0M
2022-06-07 64.70 64.75 62.65 63.45 0.0M
2022-06-06 67.45 67.45 63.65 64.35 0.0M
2022-06-03 63.55 64.95 63.55 64.75 0.0M
2022-06-02 63.55 64.45 63.50 64.15 0.0M
2022-06-01 65.15 65.20 63.50 63.55 0.0M
2022-05-31 65.90 65.90 64.35 64.35 0.0M
2022-05-30 66.00 66.00 64.00 64.45 0.0M
2022-05-27 66.70 66.70 62.50 63.85 0.0M
2022-05-26 66.50 67.45 64.20 65.75 0.0M
2022-05-25 68.00 68.00 63.80 65.35 0.0M
2022-05-24 68.15 68.75 67.05 67.15 0.0M
2022-05-23 68.00 70.50 67.30 68.10 0.0M
2022-05-20 69.05 71.45 66.70 70.20 0.0M
2022-05-19 72.05 72.05 68.45 68.45 0.0M
2022-05-18 73.70 74.45 71.35 72.05 0.0M
2022-05-17 72.90 74.00 71.60 72.30 0.0M
2022-05-16 68.50 72.35 68.50 72.10 0.0M
2022-05-13 67.55 68.95 67.00 68.95 0.0M
2022-05-12 67.15 69.15 65.70 65.70 0.0M
2022-05-11 72.90 73.50 68.55 69.15 0.0M
2022-05-10 76.00 76.00 71.00 71.60 0.0M
2022-05-09 69.85 73.30 67.10 73.15 0.0M
2022-05-06 76.70 76.70 69.75 69.85 0.0M
2022-05-05 78.80 78.80 72.75 73.40 0.0M
2022-05-04 80.90 80.90 75.65 75.70 0.0M
2022-05-02 84.90 86.00 78.65 79.60 0.0M
2022-04-29 90.25 90.75 82.15 82.75 0.0M
2022-04-28 95.55 95.55 86.45 86.45 0.2M
2022-04-27 83.85 91.00 83.10 91.00 0.1M
2022-04-26 82.75 82.75 78.15 82.75 0.1M
2022-04-25 68.40 75.25 68.40 75.25 0.0M
2022-04-22 68.35 70.70 67.65 68.45 0.0M
2022-04-21 68.35 69.75 67.75 69.70 0.0M
2022-04-20 68.95 70.30 66.70 67.45 0.0M
2022-04-19 68.25 71.15 68.25 68.80 0.0M
2022-04-18 70.50 70.50 67.40 69.00 0.0M
2022-04-13 72.10 72.10 68.85 69.50 0.0M
2022-04-12 72.50 73.25 71.50 71.90 0.0M
2022-04-11 68.00 74.85 68.00 72.60 0.0M
2022-04-08 72.10 73.90 71.50 73.75 0.0M
2022-04-07 71.70 74.00 71.70 72.75 0.0M
2022-04-06 70.65 73.00 68.85 72.00 0.0M
2022-04-05 67.00 70.65 66.95 70.65 0.0M
2022-04-04 67.30 69.05 66.00 67.30 0.0M
2022-04-01 65.20 67.40 65.00 66.50 0.0M
2022-03-31 63.65 68.00 63.65 65.25 0.0M
2022-03-30 65.75 67.00 65.25 66.35 0.0M
2022-03-29 67.95 68.45 65.35 65.75 0.0M
2022-03-28 68.30 69.50 66.00 66.85 0.0M
2022-03-25 70.80 71.50 68.60 68.80 0.0M
2022-03-24 70.55 71.25 70.10 70.65 0.0M
2022-03-23 74.00 74.00 68.30 71.00 0.0M
2022-03-22 73.00 75.00 70.60 71.30 0.0M
2022-03-21 75.90 75.90 72.65 73.15 0.0M
2022-03-17 75.00 77.00 73.00 73.40 0.0M
2022-03-16 70.05 75.30 70.05 74.50 0.0M
2022-03-15 72.35 75.95 72.35 72.35 0.0M
2022-03-14 76.15 81.90 76.15 76.15 0.0M
2022-03-11 80.15 80.15 80.15 80.15 0.0M
2022-03-10 93.15 93.15 84.35 84.35 0.0M
2022-03-09 88.40 88.75 87.10 88.75 0.0M
2022-03-08 84.55 84.55 83.15 84.55 0.0M
2022-03-07 80.00 80.65 75.00 80.55 0.1M
2022-03-04 68.00 73.35 68.00 73.35 0.0M
2022-03-03 63.25 66.70 63.25 66.70 0.0M
2022-03-02 60.00 63.95 59.40 60.65 0.0M
2022-02-28 61.95 63.50 60.00 62.00 0.0M
2022-02-25 61.00 64.85 57.10 62.35 0.0M
2022-02-24 64.10 65.15 60.35 60.55 0.0M
2022-02-23 68.20 68.30 66.00 67.05 0.0M
2022-02-22 66.70 67.75 64.00 65.30 0.0M
2022-02-21 69.25 71.50 67.10 68.60 0.0M
2022-02-18 70.00 72.95 69.25 69.90 0.0M
2022-02-17 69.30 72.70 67.00 70.40 0.0M
2022-02-16 74.95 74.95 68.00 68.60 0.0M
2022-02-15 69.95 71.60 63.35 68.35 0.0M
2022-02-14 70.05 70.05 66.60 67.25 0.0M
2022-02-11 65.50 71.75 65.50 70.50 0.0M
2022-02-10 70.70 72.85 65.00 71.70 0.0M
2022-02-09 71.30 72.50 69.50 71.25 0.0M
2022-02-08 68.50 72.50 68.50 70.60 0.0M
2022-02-07 71.90 73.50 71.55 71.65 0.0M
2022-02-04 71.25 73.05 71.25 72.30 0.0M
2022-02-03 73.05 73.90 70.20 71.70 0.0M
2022-02-02 73.00 74.55 71.60 73.05 0.0M
2022-02-01 73.50 75.00 72.40 73.30 0.0M
2022-01-31 73.95 73.95 71.40 72.70 0.0M
2022-01-28 74.55 75.60 73.35 74.20 0.0M
2022-01-27 73.50 74.55 70.25 73.75 0.0M
2022-01-25 70.00 74.80 70.00 73.70 0.0M
2022-01-24 77.40 77.40 73.55 73.55 0.0M
2022-01-21 75.00 78.00 75.00 77.40 0.0M
2022-01-20 78.55 78.55 75.00 75.85 0.0M
2022-01-19 77.80 79.25 74.90 75.40 0.0M
2022-01-18 84.00 84.00 77.15 78.80 0.0M
2022-01-17 84.80 84.80 79.65 80.10 0.0M
2022-01-14 81.80 82.65 80.20 81.40 0.0M
2022-01-13 84.90 84.90 78.30 79.95 0.0M
2022-01-12 77.40 81.20 77.40 81.20 0.0M
2022-01-11 75.10 79.10 74.50 77.35 0.0M
2022-01-10 76.00 76.90 74.10 75.35 0.0M
2022-01-07 75.40 76.60 74.45 75.75 0.0M
2022-01-06 73.30 74.90 72.00 74.30 0.0M
2022-01-05 74.05 76.00 73.50 75.15 0.0M
2022-01-04 77.45 79.95 73.00 74.00 0.0M
2022-01-03 76.30 78.70 74.30 76.20 0.0M