Price Data Selection & Download
Raj Oil Mills Share Price All Time Records & Statistics (Oct 2025 - May 2026)
146 daily OHLCV records on NSE from Oct. 2025 to May 2026. For live price, key ratios and fundamentals, see Raj Oil Mills share price screener.
Share Price All Time High
₹60.50
October 24, 2025
NSE Exchange
Share Price All Time Low
₹35.11
March 30, 2026
NSE Exchange
Highest Volume Trading Day
566,558
October 24, 2025 • ₹55.59
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
ROML daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹46.00 | ₹46.50 | ₹45.52 | ₹45.80 | 4,804 |
| 2026-05-26 | ₹45.30 | ₹46.80 | ₹45.30 | ₹46.49 | 810 |
| 2026-05-25 | ₹45.26 | ₹47.35 | ₹45.26 | ₹45.70 | 1,571 |
| 2026-05-22 | ₹46.00 | ₹47.29 | ₹45.80 | ₹45.80 | 1,584 |
| 2026-05-21 | ₹46.90 | ₹47.44 | ₹45.10 | ₹46.84 | 2,891 |
| 2026-05-20 | ₹46.97 | ₹46.97 | ₹45.50 | ₹45.61 | 449 |
| 2026-05-19 | ₹48.85 | ₹48.85 | ₹45.71 | ₹46.05 | 5,665 |
| 2026-05-18 | ₹48.10 | ₹48.98 | ₹45.00 | ₹47.17 | 10,925 |
| 2026-05-15 | ₹48.30 | ₹48.50 | ₹46.20 | ₹46.69 | 8,733 |
| 2026-05-14 | ₹45.02 | ₹48.00 | ₹45.02 | ₹47.02 | 29,340 |
| 2026-05-13 | ₹46.05 | ₹46.05 | ₹44.10 | ₹45.01 | 8,044 |
| 2026-05-12 | ₹46.00 | ₹46.00 | ₹44.19 | ₹45.53 | 5,047 |
| 2026-05-11 | ₹46.02 | ₹47.09 | ₹45.00 | ₹45.35 | 4,992 |
| 2026-05-08 | ₹46.39 | ₹46.80 | ₹45.41 | ₹45.80 | 6,618 |
| 2026-05-07 | ₹44.99 | ₹45.39 | ₹44.05 | ₹44.59 | 2,509 |
| 2026-05-06 | ₹44.78 | ₹45.00 | ₹43.35 | ₹44.50 | 2,070 |
| 2026-05-05 | ₹44.22 | ₹45.20 | ₹44.06 | ₹44.78 | 353 |
| 2026-05-04 | ₹44.25 | ₹45.48 | ₹43.75 | ₹44.22 | 2,411 |
| 2026-04-30 | ₹44.61 | ₹45.74 | ₹44.00 | ₹45.15 | 1,006 |
| 2026-04-29 | ₹44.10 | ₹46.00 | ₹44.10 | ₹44.61 | 3,249 |
| 2026-04-28 | ₹46.84 | ₹46.88 | ₹44.52 | ₹44.92 | 3,187 |
| 2026-04-27 | ₹43.00 | ₹47.05 | ₹43.00 | ₹45.85 | 13,675 |
| 2026-04-24 | ₹43.62 | ₹43.62 | ₹42.90 | ₹43.05 | 2,337 |
| 2026-04-23 | ₹44.00 | ₹45.39 | ₹43.60 | ₹43.64 | 2,715 |
| 2026-04-22 | ₹43.50 | ₹44.94 | ₹43.50 | ₹44.00 | 3,921 |
| 2026-04-21 | ₹44.13 | ₹45.50 | ₹43.00 | ₹43.50 | 4,511 |
| 2026-04-20 | ₹44.99 | ₹45.55 | ₹43.90 | ₹44.03 | 1,019 |
| 2026-04-17 | ₹45.90 | ₹45.95 | ₹44.20 | ₹44.99 | 6,956 |
| 2026-04-16 | ₹45.94 | ₹45.95 | ₹45.10 | ₹45.17 | 5,356 |
| 2026-04-15 | ₹43.61 | ₹44.98 | ₹43.53 | ₹44.96 | 4,825 |
| 2026-04-13 | ₹45.05 | ₹45.27 | ₹43.08 | ₹43.40 | 7,635 |
| 2026-04-10 | ₹42.91 | ₹45.99 | ₹42.91 | ₹45.05 | 11,956 |
| 2026-04-09 | ₹42.41 | ₹43.00 | ₹41.89 | ₹42.91 | 5,959 |
| 2026-04-08 | ₹42.00 | ₹42.74 | ₹40.71 | ₹42.14 | 7,269 |
| 2026-04-07 | ₹40.53 | ₹41.47 | ₹40.05 | ₹40.58 | 2,369 |
| 2026-04-06 | ₹41.12 | ₹41.12 | ₹39.55 | ₹40.86 | 5,811 |
| 2026-04-02 | ₹39.21 | ₹41.39 | ₹38.20 | ₹40.31 | 2,621 |
| 2026-04-01 | ₹37.50 | ₹40.50 | ₹37.49 | ₹39.91 | 10,206 |
| 2026-03-30 | ₹37.50 | ₹39.16 | ₹35.11 | ₹36.32 | 14,009 |
| 2026-03-27 | ₹42.98 | ₹42.98 | ₹39.55 | ₹39.79 | 10,051 |
| 2026-03-25 | ₹40.58 | ₹42.80 | ₹40.58 | ₹40.94 | 8,910 |
| 2026-03-24 | ₹43.18 | ₹43.72 | ₹40.50 | ₹40.91 | 7,399 |
| 2026-03-23 | ₹44.37 | ₹44.37 | ₹42.06 | ₹42.33 | 1,100 |
| 2026-03-20 | ₹44.98 | ₹44.98 | ₹43.43 | ₹43.50 | 3,295 |
| 2026-03-19 | ₹43.29 | ₹44.84 | ₹43.25 | ₹43.40 | 3,157 |
| 2026-03-18 | ₹44.57 | ₹45.50 | ₹43.31 | ₹44.18 | 3,116 |
| 2026-03-17 | ₹45.00 | ₹45.00 | ₹43.15 | ₹43.86 | 9,901 |
| 2026-03-16 | ₹43.11 | ₹45.00 | ₹43.11 | ₹43.52 | 6,925 |
| 2026-03-13 | ₹44.60 | ₹46.84 | ₹43.17 | ₹43.94 | 8,662 |
| 2026-03-12 | ₹46.25 | ₹46.25 | ₹44.80 | ₹45.00 | 1,050 |
| 2026-03-11 | ₹45.30 | ₹47.65 | ₹44.01 | ₹45.97 | 17,521 |
| 2026-03-10 | ₹45.86 | ₹45.86 | ₹44.01 | ₹44.80 | 5,039 |
| 2026-03-09 | ₹45.89 | ₹45.90 | ₹44.25 | ₹44.89 | 875 |
| 2026-03-06 | ₹45.00 | ₹47.00 | ₹43.81 | ₹44.98 | 9,588 |
| 2026-03-05 | ₹43.25 | ₹47.48 | ₹43.09 | ₹45.21 | 59,493 |
| 2026-03-04 | ₹42.99 | ₹42.99 | ₹41.00 | ₹42.44 | 7,474 |
| 2026-03-02 | ₹43.00 | ₹43.00 | ₹40.16 | ₹41.75 | 9,600 |
| 2026-02-27 | ₹44.54 | ₹45.70 | ₹42.56 | ₹43.67 | 22,575 |
| 2026-02-26 | ₹42.43 | ₹43.99 | ₹42.10 | ₹43.67 | 16,165 |
| 2026-02-25 | ₹41.35 | ₹44.02 | ₹41.35 | ₹42.40 | 1,829 |
| 2026-02-24 | ₹43.11 | ₹43.52 | ₹41.32 | ₹42.84 | 3,418 |
| 2026-02-23 | ₹42.03 | ₹44.79 | ₹42.03 | ₹43.25 | 2,717 |
| 2026-02-20 | ₹42.90 | ₹44.00 | ₹42.90 | ₹43.80 | 721 |
| 2026-02-19 | ₹44.72 | ₹44.72 | ₹43.61 | ₹43.67 | 1,550 |
| 2026-02-18 | ₹45.17 | ₹45.17 | ₹43.66 | ₹44.72 | 1,877 |
| 2026-02-17 | ₹44.97 | ₹45.65 | ₹43.15 | ₹45.19 | 7,286 |
| 2026-02-16 | ₹44.00 | ₹44.69 | ₹43.85 | ₹44.11 | 1,787 |
| 2026-02-13 | ₹44.55 | ₹45.40 | ₹42.95 | ₹44.00 | 4,300 |
| 2026-02-12 | ₹45.10 | ₹45.64 | ₹44.16 | ₹44.54 | 10,718 |
| 2026-02-11 | ₹44.01 | ₹46.89 | ₹43.99 | ₹45.90 | 36,550 |
| 2026-02-10 | ₹44.49 | ₹44.49 | ₹43.20 | ₹43.57 | 7,787 |
| 2026-02-09 | ₹44.75 | ₹44.97 | ₹43.80 | ₹43.99 | 28,444 |
| 2026-02-06 | ₹44.77 | ₹45.40 | ₹43.60 | ₹43.99 | 4,979 |
| 2026-02-05 | ₹45.48 | ₹45.48 | ₹44.30 | ₹44.55 | 2,771 |
| 2026-02-04 | ₹44.90 | ₹45.49 | ₹44.29 | ₹44.78 | 5,631 |
| 2026-02-03 | ₹45.10 | ₹45.70 | ₹44.00 | ₹44.00 | 9,612 |
| 2026-02-02 | ₹44.95 | ₹45.65 | ₹43.58 | ₹43.91 | 5,362 |
| 2026-02-01 | ₹44.74 | ₹45.47 | ₹43.30 | ₹43.96 | 5,699 |
| 2026-01-30 | ₹45.00 | ₹45.49 | ₹44.57 | ₹44.74 | 4,164 |
| 2026-01-29 | ₹45.63 | ₹49.00 | ₹43.50 | ₹44.85 | 54,788 |
| 2026-01-28 | ₹44.03 | ₹46.42 | ₹42.01 | ₹44.72 | 12,229 |
| 2026-01-27 | ₹44.94 | ₹46.70 | ₹43.11 | ₹44.03 | 15,360 |
| 2026-01-23 | ₹43.40 | ₹45.50 | ₹43.40 | ₹44.94 | 17,326 |
| 2026-01-22 | ₹44.00 | ₹45.50 | ₹44.00 | ₹45.00 | 1,939 |
| 2026-01-21 | ₹44.59 | ₹45.50 | ₹44.13 | ₹44.18 | 2,877 |
| 2026-01-20 | ₹47.99 | ₹47.99 | ₹44.31 | ₹44.59 | 6,953 |
| 2026-01-19 | ₹47.00 | ₹47.86 | ₹46.88 | ₹47.01 | 6,187 |
| 2026-01-16 | ₹47.74 | ₹48.81 | ₹47.22 | ₹47.57 | 11,087 |
| 2026-01-14 | ₹47.48 | ₹48.50 | ₹47.48 | ₹47.74 | 3,100 |
| 2026-01-13 | ₹47.98 | ₹49.80 | ₹47.57 | ₹48.76 | 5,144 |
| 2026-01-12 | ₹49.54 | ₹49.54 | ₹47.50 | ₹47.98 | 4,093 |
| 2026-01-09 | ₹48.10 | ₹49.68 | ₹48.00 | ₹48.27 | 3,099 |
| 2026-01-08 | ₹48.03 | ₹49.80 | ₹48.03 | ₹48.75 | 3,731 |
| 2026-01-07 | ₹51.20 | ₹51.20 | ₹47.01 | ₹48.93 | 18,540 |
| 2026-01-06 | ₹50.31 | ₹50.99 | ₹50.00 | ₹50.23 | 4,254 |
| 2026-01-05 | ₹50.20 | ₹51.37 | ₹50.20 | ₹50.29 | 2,761 |
| 2026-01-02 | ₹52.10 | ₹52.10 | ₹50.42 | ₹50.91 | 3,036 |
| 2026-01-01 | ₹51.00 | ₹52.05 | ₹50.91 | ₹51.28 | 5,220 |
Raj Oil Mills Share Price Performance Analysis (Oct 2025 - May 2026)
ROML price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.69%
₹51.28 → ₹45.80
Year to Date
Price Volatility
5.25%
Low Volatility
Year to Date
Average Daily Volume
7,757
Year to Date Average
NSE Exchange
Raj Oil Mills Share Price History – Frequently Asked Questions
Common questions about ROML historical data and records. Explore ROML true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Raj Oil Mills (ROML)?
The all-time high share price of Raj Oil Mills was ₹60.5 recorded on October 24, 2025 on the NSE exchange.
What is the all-time low share price of Raj Oil Mills (ROML)?
The all-time low share price of Raj Oil Mills was ₹35.11 recorded on March 30, 2026 on the NSE exchange.
How can I download ROML historical share price data?
You can download Raj Oil Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ROML shares?
The highest trading volume day for Raj Oil Mills was 566,558 shares traded on October 24, 2025 on the NSE exchange, with share price at ₹55.59.