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
2023-12-29 46.16 47.49 45.94 47.43 0.0M
2023-12-28 48.24 48.24 45.25 46.57 0.0M
2023-12-27 48.90 48.90 46.16 47.41 0.0M
2023-12-26 47.00 48.81 47.00 47.99 0.0M
2023-12-22 49.20 49.20 47.95 47.96 0.0M
2023-12-21 49.20 49.20 45.97 48.56 0.0M
2023-12-20 49.97 49.97 46.56 47.17 0.0M
2023-12-19 49.06 49.70 48.15 48.74 0.0M
2023-12-18 47.15 49.90 47.15 48.99 0.0M
2023-12-15 49.50 49.99 48.51 49.44 0.0M
2023-12-14 51.50 51.50 48.10 49.56 0.0M
2023-12-13 51.00 51.00 48.56 50.61 0.0M
2023-12-12 50.08 50.08 48.20 48.82 0.0M
2023-12-11 49.31 50.79 48.85 50.49 0.0M
2023-12-08 50.70 50.70 50.00 50.00 0.0M
2023-12-07 50.00 50.75 48.45 49.92 0.0M
2023-12-06 50.10 50.10 49.05 50.00 0.0M
2023-12-05 49.40 50.38 48.35 49.92 0.0M
2023-12-04 51.05 51.05 49.19 49.40 0.0M
2023-12-01 52.58 52.58 49.01 49.89 0.0M
2023-11-30 49.98 52.10 49.50 50.08 0.0M
2023-11-29 49.22 51.37 49.12 51.29 0.0M
2023-11-28 49.40 50.20 48.50 48.93 0.0M
2023-11-24 51.69 51.69 48.01 48.80 0.0M
2023-11-23 49.50 50.53 48.61 49.30 0.0M
2023-11-22 48.11 48.95 48.06 48.13 0.0M
2023-11-21 48.65 49.60 48.26 48.29 0.0M
2023-11-20 48.00 50.00 48.00 49.00 0.0M
2023-11-17 50.11 50.21 48.50 48.50 0.0M
2023-11-16 49.79 49.80 48.76 48.91 0.0M
2023-11-15 50.75 50.75 49.11 49.50 0.0M
2023-11-13 48.46 49.88 46.85 49.86 0.0M
2023-11-12 48.00 48.00 47.04 47.04 0.0M
2023-11-10 46.66 47.75 46.10 47.44 0.0M
2023-11-09 47.93 47.93 46.70 46.70 0.0M
2023-11-08 45.02 48.50 45.02 46.99 0.0M
2023-11-07 47.09 48.50 46.60 47.37 0.0M
2023-11-06 45.01 48.51 45.01 48.40 0.0M
2023-11-03 47.11 47.80 46.69 47.01 0.0M
2023-11-02 48.00 48.55 45.25 46.74 0.0M
2023-11-01 46.19 47.39 46.00 46.24 0.0M
2023-10-31 50.00 50.00 46.15 46.19 0.0M
2023-10-30 44.02 48.57 44.02 48.57 0.0M
2023-10-27 43.55 46.26 43.51 46.26 0.0M
2023-10-26 43.00 45.90 42.52 45.60 0.0M
2023-10-25 45.46 45.46 43.95 44.70 0.0M
2023-10-23 46.80 46.80 44.50 44.57 0.0M
2023-10-20 47.51 48.45 46.30 46.65 0.0M
2023-10-19 47.92 48.75 46.50 47.95 0.0M
2023-10-18 46.31 48.90 46.31 48.39 0.0M
2023-10-17 49.50 49.50 45.70 47.94 0.0M
2023-10-16 45.70 49.10 45.70 47.35 0.0M
2023-10-13 49.50 50.79 47.80 48.10 0.0M
2023-10-12 49.71 50.40 48.49 49.52 0.0M
2023-10-11 48.98 49.71 48.06 49.71 0.0M
2023-10-10 47.80 48.00 46.00 47.35 0.0M
2023-10-09 48.75 48.75 44.25 46.02 0.0M
2023-10-06 45.75 46.57 44.50 46.57 0.0M
2023-10-05 45.00 46.32 43.95 44.36 0.0M
2023-10-04 46.00 46.00 43.80 44.12 0.0M
2023-10-03 44.15 45.94 44.15 45.19 0.0M
2023-09-29 43.00 45.30 43.00 45.05 0.0M
2023-09-28 44.21 45.49 44.00 44.47 0.0M
2023-09-27 43.85 45.40 43.85 44.84 0.0M
2023-09-26 44.96 45.59 43.80 44.74 0.0M
2023-09-25 45.11 45.11 44.61 44.61 0.0M
2023-09-22 45.24 45.29 44.00 45.07 0.0M
2023-09-21 44.50 46.00 44.50 45.59 0.0M
2023-09-20 44.85 45.80 44.00 44.69 0.0M
2023-09-18 43.40 44.99 42.50 43.66 0.0M
2023-09-15 44.94 45.50 44.00 44.30 0.0M
2023-09-14 44.45 44.80 43.00 44.59 0.0M
2023-09-13 43.16 45.59 43.06 43.91 0.0M
2023-09-12 44.79 45.05 43.25 43.99 0.0M
2023-09-11 45.50 45.50 44.30 44.84 0.0M
2023-09-08 44.69 44.74 43.75 44.12 0.0M
2023-09-07 44.56 45.11 43.02 43.68 0.0M
2023-09-06 47.43 47.43 43.95 44.27 0.0M
2023-09-05 46.45 46.45 45.00 45.24 0.0M
2023-09-04 46.00 46.85 43.64 45.67 0.0M
2023-09-01 42.50 44.62 41.70 44.62 0.0M
2023-08-31 42.45 42.94 41.51 42.50 0.0M
2023-08-30 43.00 43.40 42.06 42.47 0.0M
2023-08-29 42.55 42.55 41.50 41.84 0.0M
2023-08-28 42.44 43.65 42.00 42.15 0.0M
2023-08-25 43.94 43.94 43.05 43.31 0.0M
2023-08-24 43.00 44.00 43.00 43.89 0.0M
2023-08-23 43.21 44.14 42.40 43.78 0.0M
2023-08-22 41.25 43.93 41.25 43.00 0.0M
2023-08-21 40.05 42.00 40.05 41.84 0.0M
2023-08-18 42.06 42.20 40.46 40.78 0.0M
2023-08-17 42.01 42.50 41.75 42.50 0.0M
2023-08-16 42.05 42.70 41.70 42.40 0.0M
2023-08-14 43.00 43.00 41.45 42.31 0.0M
2023-08-11 40.98 41.75 40.00 41.75 0.0M
2023-08-10 42.00 42.98 39.37 39.77 0.0M
2023-08-09 43.50 43.50 39.98 41.44 0.0M
2023-08-08 43.95 44.40 41.87 42.08 0.0M
2023-08-07 47.35 47.35 43.46 44.07 0.0M
2023-08-04 46.09 46.94 45.25 45.42 0.0M
2023-08-03 44.70 49.40 44.70 46.99 0.0M
2023-08-02 48.50 48.50 47.05 47.05 0.0M
2023-08-01 50.35 50.50 49.52 49.52 0.0M
2023-07-31 55.60 55.60 52.12 52.12 0.0M
2023-07-28 56.42 56.42 53.15 54.86 0.1M
2023-07-27 51.50 53.74 50.26 53.74 0.1M
2023-07-26 48.86 48.86 47.10 48.86 0.0M
2023-07-25 40.30 44.42 40.30 44.42 0.0M
2023-07-24 37.45 43.00 37.45 40.39 0.0M
2023-07-21 39.01 41.99 39.01 40.00 0.0M
2023-07-20 40.36 40.99 40.10 40.54 0.0M
2023-07-19 44.00 44.00 40.00 40.36 0.0M
2023-07-18 40.41 41.25 40.10 40.50 0.0M
2023-07-17 40.61 41.95 40.35 40.41 0.0M
2023-07-14 37.10 44.89 37.10 41.44 0.0M
2023-07-13 40.80 41.55 40.48 40.81 0.0M
2023-07-12 40.65 42.25 40.65 40.89 0.0M
2023-07-11 40.61 41.54 40.61 40.70 0.0M
2023-07-10 41.57 41.99 41.00 41.60 0.0M
2023-07-07 40.13 42.39 40.13 41.57 0.0M
2023-07-06 41.16 41.80 40.90 40.95 0.0M
2023-07-05 41.06 41.75 41.01 41.16 0.0M
2023-07-04 41.61 41.89 41.00 41.06 0.0M
2023-07-03 41.10 41.95 41.05 41.59 0.0M
2023-06-30 42.99 42.99 41.10 41.10 0.0M
2023-06-28 41.60 45.00 41.60 41.85 0.0M
2023-06-27 42.00 43.00 42.00 42.15 0.0M
2023-06-26 42.90 43.00 41.85 42.74 0.0M
2023-06-23 42.02 42.95 41.35 41.51 0.0M
2023-06-22 42.50 43.35 40.65 42.01 0.0M
2023-06-21 42.70 43.50 41.60 42.99 0.0M
2023-06-20 43.25 44.00 41.35 42.88 0.0M
2023-06-19 43.26 44.00 41.66 41.87 0.0M
2023-06-16 43.00 44.06 42.50 43.02 0.0M
2023-06-15 44.00 44.10 43.00 43.70 0.0M
2023-06-14 44.64 45.00 43.30 44.52 0.0M
2023-06-13 43.85 44.50 42.90 43.67 0.0M
2023-06-12 48.37 48.37 44.31 44.84 0.0M
2023-06-09 43.50 45.30 43.00 44.88 0.0M
2023-06-08 44.09 46.00 43.00 43.22 0.0M
2023-06-07 44.50 44.50 42.56 43.98 0.0M
2023-06-06 42.58 42.59 42.50 42.59 0.0M
2023-06-05 38.65 40.57 38.65 40.57 0.0M
2023-06-02 36.10 38.64 36.00 38.64 0.0M
2023-06-01 39.00 39.80 36.10 36.80 0.0M
2023-05-31 38.58 39.79 37.50 38.00 0.0M
2023-05-30 42.10 42.10 38.50 38.58 0.0M
2023-05-29 39.84 41.00 39.39 40.45 0.0M
2023-05-26 40.44 40.70 39.08 39.44 0.0M
2023-05-25 42.25 42.26 40.84 41.13 0.0M
2023-05-24 41.59 41.85 40.25 40.25 0.0M
2023-05-23 40.00 42.00 39.36 41.06 0.0M
2023-05-22 40.10 40.69 40.00 40.00 0.0M
2023-05-19 41.41 41.41 40.96 40.96 0.0M
2023-05-18 41.00 41.45 41.00 41.10 0.0M
2023-05-17 43.00 43.00 41.00 41.10 0.0M
2023-05-16 41.69 42.00 41.01 41.84 0.0M
2023-05-15 41.77 42.00 41.35 41.64 0.0M
2023-05-12 42.92 42.92 41.66 41.70 0.0M
2023-05-11 42.00 42.00 40.65 41.93 0.0M
2023-05-10 41.64 41.64 41.19 41.19 0.0M
2023-05-09 41.05 42.99 40.76 41.02 0.0M
2023-05-08 41.25 42.44 41.15 42.40 0.0M
2023-05-05 41.10 42.70 41.10 41.58 0.0M
2023-05-04 40.35 42.64 40.35 41.98 0.0M
2023-05-03 42.00 42.40 41.00 41.42 0.0M
2023-05-02 41.64 42.00 40.61 41.95 0.0M
2023-04-28 40.84 41.00 40.69 40.84 0.0M
2023-04-27 40.31 41.04 40.00 40.02 0.0M
2023-04-26 42.01 42.01 40.12 40.25 0.0M
2023-04-25 40.90 41.84 40.56 41.74 0.0M
2023-04-24 40.89 42.14 40.50 40.97 0.0M
2023-04-21 42.30 44.48 40.76 41.27 0.0M
2023-04-20 42.24 42.86 41.45 42.86 0.0M
2023-04-19 39.00 42.79 39.00 40.82 0.0M
2023-04-18 42.03 42.75 40.30 40.94 0.0M
2023-04-17 42.13 42.38 41.15 41.57 0.0M
2023-04-13 38.20 42.19 38.20 42.13 0.0M
2023-04-12 41.20 41.25 39.70 40.19 0.0M
2023-04-11 39.79 39.79 38.61 39.31 0.0M
2023-04-10 37.36 39.69 37.36 38.99 0.0M
2023-04-06 38.70 40.50 38.34 39.18 0.0M
2023-04-05 40.70 40.70 38.76 39.83 0.0M
2023-04-03 39.20 40.58 39.00 40.47 0.0M
2023-03-31 41.75 41.98 38.04 38.65 0.0M
2023-03-29 40.74 43.38 39.38 39.99 0.0M
2023-03-28 42.31 44.65 41.32 41.32 0.0M
2023-03-27 45.70 45.70 42.31 43.48 0.0M
2023-03-24 43.70 43.75 43.00 43.55 0.0M
2023-03-23 41.67 41.67 40.31 41.67 0.0M
2023-03-22 39.45 39.69 38.80 39.69 0.0M
2023-03-21 37.80 37.80 36.70 37.80 0.0M
2023-03-20 33.90 36.45 33.90 36.00 0.0M
2023-03-17 35.51 35.55 34.17 34.72 0.0M
2023-03-16 35.76 36.64 35.25 35.96 0.0M
2023-03-15 36.98 37.25 34.11 36.49 0.0M
2023-03-14 36.76 36.81 35.86 35.86 0.0M
2023-03-13 39.80 39.80 37.74 37.74 0.0M
2023-03-10 38.51 40.74 38.51 39.72 0.0M
2023-03-09 38.98 40.85 38.01 40.01 0.0M
2023-03-08 38.50 38.98 37.00 38.91 0.0M
2023-03-06 36.75 40.40 36.75 37.13 0.0M
2023-03-03 38.68 41.70 38.68 38.68 0.0M
2023-03-02 40.71 40.71 40.71 40.71 0.0M
2023-03-01 43.00 43.00 42.85 42.85 0.0M
2023-02-27 45.10 45.10 45.10 45.10 0.0M
2023-02-20 47.45 47.45 47.45 47.45 0.0M
2023-02-13 52.40 52.40 49.50 49.90 0.0M
2023-02-10 51.00 52.10 47.55 51.45 0.0M
2023-02-09 49.75 49.75 49.75 49.75 0.0M
2023-02-08 64.75 64.75 64.75 64.75 0.0M
2023-02-07 61.70 61.70 61.70 61.70 0.0M
2023-02-06 57.00 58.80 56.15 58.80 0.0M
2023-02-03 54.10 56.85 54.10 56.00 0.0M
2023-02-02 54.35 55.90 53.75 55.85 0.0M
2023-02-01 56.60 56.70 54.30 56.55 0.0M
2023-01-31 54.00 56.75 54.00 56.10 0.0M
2023-01-30 57.00 57.00 54.20 56.75 0.0M
2023-01-27 57.00 57.00 55.10 56.20 0.0M
2023-01-25 56.15 57.80 56.15 57.75 0.0M
2023-01-24 56.30 57.90 56.00 56.40 0.0M
2023-01-23 57.05 58.00 56.25 56.85 0.0M
2023-01-20 58.75 58.75 57.05 58.50 0.0M
2023-01-19 58.50 58.50 57.40 57.40 0.0M
2023-01-18 58.00 58.75 56.85 57.60 0.0M
2023-01-17 56.85 59.20 56.85 58.00 0.0M
2023-01-16 57.90 57.90 56.00 57.35 0.0M
2023-01-13 58.45 58.45 56.30 56.85 0.0M
2023-01-12 60.05 60.05 57.00 58.25 0.0M
2023-01-11 57.65 60.40 57.65 60.00 0.0M
2023-01-10 58.80 58.80 57.50 57.65 0.0M
2023-01-09 58.00 58.25 57.80 58.00 0.0M
2023-01-06 60.05 60.05 58.15 58.25 0.0M
2023-01-05 59.80 59.95 58.30 59.90 0.0M
2023-01-04 59.10 61.95 59.10 59.30 0.0M
2023-01-03 59.50 60.00 59.05 59.95 0.0M
2023-01-02 60.45 61.00 59.25 59.40 0.0M