Raj Oil Mills share price history

NSE: ROMLBSE: 533093Agricultural Food & other ProductsSmall Cap

Raj Oil Mills Limited · Face value ₹10 · Listed Aug 2009 on BSE, Jul 2010 on NSE

₹39.50₹1.28 (3.14%)BSE ₹39.52

Share price at the NSE close on 30 Oct 2026. Previous close ₹40.78.

30 Oct: open ₹41.59, high ₹41.59, low ₹39.50

52-week range of traded prices to 30 Oct 2026

₹35.11Low, 30 Mar 2026₹57.69High, 18 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹63 Cr3,189th largest listed
P/E: 14.44
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 203.1%
ROCE: 19.8%
Debt to equity: 11.86
Volume, NSE: 26247.0% delivered

Raj Oil Mills share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Raj Oil Mills' share price is on record from 7 Oct 2020, when it closed at ₹3.60, to 30 Oct 2026. Its highest close was ₹162.25 on 5 Feb 2021 and its lowest ₹3.60 on 7 Oct 2020. Its trading goes back to 12 Aug 2009, but prices before 7 Oct 2020 are not shown: on 7 Oct 2020 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	39.50	−21.9%	51.28	36.32	51.00	52.10	35.11	11,32,238
2025	50.60	−3.9%	62.67	42.31	52.66	73.80	41.01	85,19,307
2024	52.66	+10.7%	79.65	42.20	48.90	83.20	41.00	66,23,080
2023	47.55	−20.7%	64.10	34.55	59.65	64.10	34.05	26,94,897
2022	59.95	−21.5%	91.20	56.50	76.35	95.75	54.10	36,94,478
2021	76.35	+58.4%	162.25	50.60	50.60	170.35	50.60	61,49,267
2020	48.20	–	48.20	3.60	3.45	48.20	3.45	50,112

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 7 Oct 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	39.50	−8.9%	42.60	44.40	38.34	44,949
Sep 2026	43.38	+1.8%	42.63	44.26	40.00	51,328
Aug 2026	42.62	−4.0%	43.58	45.99	39.55	64,947
Jul 2026	44.41	−3.4%	46.90	46.90	43.57	66,215
Jun 2026	45.99	−0.2%	45.22	50.00	43.50	1,43,813
May 2026	46.10	+2.1%	44.25	48.98	43.35	99,572
Apr 2026	45.15	+24.3%	37.50	47.05	37.49	1,06,583
Mar 2026	36.32	−16.8%	43.00	47.65	35.11	1,87,165
Feb 2026	43.67	−2.4%	44.74	46.89	41.32	1,81,778
Jan 2026	44.74	−11.6%	51.00	52.10	42.01	1,85,888
Dec 2025	50.60	−0.1%	50.80	53.80	46.10	1,92,528
Nov 2025	50.66	−1.6%	52.99	57.69	49.15	8,96,441
Oct 2025	51.46	+6.1%	47.70	62.00	47.15	24,72,534
Sep 2025	48.50	+6.0%	46.25	50.99	45.00	94,011
Aug 2025	45.74	−9.8%	50.20	50.50	44.99	67,662
Jul 2025	50.73	−12.7%	58.30	63.89	50.70	6,99,985
Jun 2025	58.12	+22.7%	46.60	73.80	46.15	26,16,893
May 2025	47.35	+7.8%	43.93	49.00	42.90	1,15,962
Apr 2025	43.93	+3.8%	41.70	59.80	41.01	5,23,033
Mar 2025	42.31	−11.1%	48.49	49.01	41.16	1,13,170
Feb 2025	47.60	−5.9%	52.00	54.80	46.00	2,08,359
Jan 2025	50.58	−3.9%	52.66	60.36	48.32	5,18,729
Dec 2024	52.66	−3.3%	56.85	67.15	51.21	6,38,426
Nov 2024	54.47	+7.9%	51.49	56.08	47.76	1,05,310
Oct 2024	50.47	−6.3%	55.00	58.52	46.10	3,97,409
Sep 2024	53.85	−2.7%	56.00	60.00	53.02	6,58,653
Aug 2024	55.35	+5.6%	52.41	64.33	52.20	10,38,307
Jul 2024	52.41	+0.8%	51.25	52.99	49.11	1,37,180
Jun 2024	52.00	−6.9%	55.10	57.05	49.20	2,20,206
May 2024	55.85	−21.5%	71.15	71.15	51.20	3,25,611
Apr 2024	71.15	+65.7%	43.10	83.20	43.10	24,83,161
Mar 2024	42.95	−9.0%	47.30	48.70	41.00	1,67,347
Feb 2024	47.20	−3.9%	48.20	52.00	45.95	1,52,429
Jan 2024	49.10	+3.3%	48.90	53.20	46.25	2,99,041
Dec 2023	47.55	−4.9%	52.25	52.25	45.60	1,32,977
Nov 2023	50.00	+8.3%	47.40	53.65	45.25	2,81,711
Oct 2023	46.15	+2.1%	46.50	50.50	42.45	2,49,278
Sep 2023	45.20	+7.0%	42.50	46.75	41.75	1,82,228
Aug 2023	42.25	−18.9%	50.10	50.95	39.15	5,51,121
Jul 2023	52.10	+26.2%	43.00	56.90	39.70	3,51,187
Jun 2023	41.30	+8.7%	38.00	46.00	35.10	1,84,169
May 2023	38.00	−6.3%	41.40	43.05	37.80	96,696
Apr 2023	40.55	+7.0%	39.00	44.10	38.25	1,12,962
Mar 2023	37.90	−15.5%	43.65	45.70	34.05	4,28,981
Feb 2023	44.85	−20.0%	56.20	64.10	44.85	68,229
Jan 2023	56.05	−6.5%	59.65	61.00	53.55	55,358
Dec 2022	59.95	+1.7%	59.95	64.00	55.15	79,663
Nov 2022	58.95	+3.3%	56.50	62.50	54.10	1,05,175
Oct 2022	57.05	−0.9%	56.05	59.70	55.75	67,514
Sep 2022	57.55	−5.4%	60.90	65.80	57.05	1,76,957
Aug 2022	60.85	+1.4%	60.95	63.00	59.25	1,02,069
Jul 2022	60.00	−2.7%	61.50	64.40	59.60	52,824
Jun 2022	61.65	−4.9%	63.50	65.55	56.45	81,517
May 2022	64.80	−22.1%	85.00	87.30	62.00	4,09,582
Apr 2022	83.15	+27.7%	67.40	95.75	65.00	13,48,833
Mar 2022	65.10	+5.3%	63.00	92.40	59.10	7,63,201
Feb 2022	61.80	−14.7%	73.95	78.00	59.10	2,52,777
Jan 2022	72.45	−5.1%	76.35	85.30	70.20	2,54,366
Dec 2021	76.35	+4.1%	73.35	86.60	71.00	1,30,283
Nov 2021	73.35	−9.2%	80.20	89.70	70.20	1,55,477
Oct 2021	80.80	−13.1%	94.90	105.95	80.00	3,51,243
Sep 2021	93.00	+22.0%	77.00	150.35	64.25	29,64,444
Aug 2021	76.20	−1.0%	75.65	85.95	51.10	10,56,296
Jul 2021	76.95	−14.1%	91.50	91.50	75.00	3,11,658
Jun 2021	89.60	−13.5%	107.45	107.45	88.15	2,43,216
May 2021	103.60	−5.6%	110.00	117.80	90.00	2,14,811
Apr 2021	109.80	+23.5%	93.00	110.95	84.65	1,48,749
Mar 2021	88.90	−12.9%	107.20	130.25	87.60	1,76,410
Feb 2021	102.10	−19.7%	133.55	170.35	92.50	3,60,764
Jan 2021	127.20	+163.9%	50.60	127.20	50.60	35,916
Dec 2020	48.20	+186.1%	17.65	48.20	17.65	32,749
Nov 2020	16.85	+132.4%	7.60	16.85	7.60	4,941
Oct 2020	7.25	–	3.45	7.25	3.45	12,422

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	41.59	41.59	39.50	39.50	40.26	262	47.0%
29 Oct 2026	41.31	41.99	39.00	40.78	41.04	3,372	88.3%
28 Oct 2026	41.99	41.99	40.23	41.70	41.73	741	55.9%
27 Oct 2026	39.70	41.44	39.00	41.17	40.88	5,212	67.8%
26 Oct 2026	40.00	40.00	38.34	38.98	38.90	198	80.3%
23 Oct 2026	39.80	40.00	38.52	39.27	39.52	1,432	81.1%
22 Oct 2026	40.49	40.49	38.90	39.39	39.18	1,395	82.2%
21 Oct 2026	40.51	41.37	39.75	39.80	40.07	736	89.4%
19 Oct 2026	42.00	42.00	40.33	41.37	41.31	1,146	86.7%
16 Oct 2026	41.00	41.96	40.15	41.11	40.99	513	74.9%
15 Oct 2026	41.19	42.00	41.19	41.88	41.32	1,863	84.8%
14 Oct 2026	41.79	42.20	40.00	40.40	40.46	12,665	76.8%
13 Oct 2026	42.00	42.00	40.81	41.00	40.99	2,530	84.8%
12 Oct 2026	41.79	42.00	41.79	42.00	41.95	93	78.5%
9 Oct 2026	41.16	41.99	41.00	41.02	41.15	2,509	56.6%
8 Oct 2026	42.34	42.34	41.00	41.16	41.45	1,659	67.2%
7 Oct 2026	43.00	43.30	41.12	43.20	42.64	451	94.9%
6 Oct 2026	43.00	43.30	42.65	42.99	42.89	1,781	79.7%
5 Oct 2026	44.40	44.40	42.14	43.00	42.91	5,073	85.7%
1 Oct 2026	42.60	43.48	41.41	43.34	42.73	1,318	53.3%
30 Sep 2026	41.56	43.53	41.56	43.38	43.24	1,171	50.0%
29 Sep 2026	42.82	43.75	41.50	41.91	42.62	1,934	52.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Raj Oil Mills bonus and split history

Ex-date	Event	Price factor	What happened
9 Feb 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
9 Feb 2023	Price move	–	A corporate action went ex within three days of this move (Rights 1:1 @ Premium Rs 20/-, ex-date 9 Feb 2023), and its terms do not account for the move. Not adjusted for.
7 Oct 2020	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
8 Nov 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Nov 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.