Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ROML, Raj Oil Mills Limited, INE294G01026, Listing: 06-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 73.8 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 16-Jun-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 35.11 Barrier: 40.5; Drift%: -0.47
Basic Industry: Edible Oil Total Equity: 14,988,684 Low52 Date: 30-Mar-2026 SHP: 75.0 / 0.0 / 0.0 / 24.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 60.36 / 41.16 Month: 53.8 / 46.1 Week: 45.7 / 41.32 Day: 41.39 / 38.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 39.21 41.39 38.20 40.31 40.11 1.00 60.42 2,621 3.63 1,495 2.66 0.01 4
2 01-Apr 37.50 40.50 37.49 39.91 39.74 9.88 59.82 10,206 14.14 9,699 17.23 0.04 26
3 30-Mar 37.50 39.16 35.11 36.32 37.28 -8.72 54.44 14,009 19.40 9,528 16.92 0.04 25
4 27-Mar 42.98 42.98 39.55 39.79 40.37 -2.81 59.64 10,051 13.92 7,844 13.93 0.03 21
5 25-Mar 40.58 42.80 40.58 40.94 41.54 0.07 61.36 8,910 12.34 5,377 9.55 0.02 14
6 24-Mar 43.18 43.72 40.50 40.91 41.02 -3.35 61.32 7,399 10.25 5,600 9.95 0.02 15
7 23-Mar 44.37 44.37 42.06 42.33 42.35 -2.69 63.45 1,100 1.52 800 1.42 0.00 2
8 20-Mar 44.98 44.98 43.43 43.50 43.60 0.23 65.20 3,295 4.56 1,846 3.28 0.01 5
9 19-Mar 43.29 44.84 43.25 43.40 43.46 -1.77 65.05 3,157 4.37 2,759 4.90 0.01 7
10 18-Mar 44.57 45.50 43.31 44.18 44.30 0.73 66.22 3,116 4.32 2,202 3.91 0.01 6
11 17-Mar 45.00 45.00 43.15 43.86 44.26 0.78 65.74 9,901 13.71 4,537 8.06 0.02 12
12 16-Mar 43.11 45.00 43.11 43.52 43.85 -0.96 65.23 6,925 9.59 5,409 9.61 0.02 14
13 13-Mar 44.60 46.84 43.17 43.94 44.95 -2.36 65.86 8,662 12.00 3,510 6.23 0.02 9
14 12-Mar 46.25 46.25 44.80 45.00 45.17 -2.11 67.00 1,050 1.45 749 1.33 0.00 2
15 11-Mar 45.30 47.65 44.01 45.97 45.89 2.61 68.90 17,521 24.27 11,108 19.73 0.05 30
16 10-Mar 45.86 45.86 44.01 44.80 44.99 -0.20 67.15 5,039 6.98 2,156 3.83 0.01 6
17 09-Mar 45.89 45.90 44.25 44.89 45.19 -0.20 67.28 875 1.21 562 1.00 0.00 2
18 06-Mar 45.00 47.00 43.81 44.98 45.35 -0.51 67.42 9,588 13.28 6,022 10.70 0.03 16
19 05-Mar 43.25 47.48 43.09 45.21 45.71 6.53 67.76 59,493 82.40 14,319 25.43 0.07 38
20 04-Mar 42.99 42.99 41.00 42.44 42.12 1.65 63.61 7,474 10.35 4,773 8.48 0.02 13
21 02-Mar 43.00 43.00 40.16 41.75 41.72 -4.40 62.58 9,600 13.30 3,488 6.20 0.01 9
22 27-Feb 44.54 45.70 42.56 43.67 44.00 0.00 65.46 22,575 31.27 4,683 8.32 0.00 13
23 26-Feb 42.43 43.99 42.10 43.67 43.26 3.00 65.46 16,165 22.39 5,321 9.45 0.02 14
24 25-Feb 41.35 44.02 41.35 42.40 42.81 -1.03 63.55 1,829 2.53 913 1.62 0.00 2
25 24-Feb 43.11 43.52 41.32 42.84 42.51 -0.95 64.21 3,418 4.73 2,942 5.23 0.01 8
26 23-Feb 42.03 44.79 42.03 43.25 43.27 -1.26 64.83 2,717 3.76 1,900 3.37 0.01 5
27 20-Feb 42.90 44.00 42.90 43.80 43.68 0.30 65.65 721 1.00 598 1.06 0.00 2
28 19-Feb 44.72 44.72 43.61 43.67 44.10 -2.35 65.46 1,550 2.15 1,273 2.26 0.01 3
29 18-Feb 45.17 45.17 43.66 44.72 44.55 -1.04 67.03 1,877 2.60 1,642 2.92 0.01 4
30 17-Feb 44.97 45.65 43.15 45.19 44.00 2.45 67.73 7,286 10.09 5,486 9.74 0.00 15
31 16-Feb 44.00 44.69 43.85 44.11 44.11 0.25 66.12 1,787 2.48 1,039 1.85 0.00 3
32 13-Feb 44.55 45.40 42.95 44.00 43.82 -1.21 65.00 4,300 5.96 2,353 4.18 0.01 6
33 12-Feb 45.10 45.64 44.16 44.54 44.78 -2.96 66.76 10,718 14.84 8,983 15.96 0.04 24
34 11-Feb 44.01 46.89 43.99 45.90 45.87 5.35 68.80 36,550 50.62 16,570 29.43 0.08 44
35 10-Feb 44.49 44.49 43.20 43.57 43.59 -0.95 65.31 7,787 10.79 4,107 7.29 0.02 11
36 09-Feb 44.75 44.97 43.80 43.99 44.03 0.00 65.94 28,444 39.40 27,324 48.53 0.12 73
37 06-Feb 44.77 45.40 43.60 43.99 44.47 -1.26 65.94 4,979 6.90 3,288 5.84 0.01 9
38 05-Feb 45.48 45.48 44.30 44.55 44.81 -0.51 66.77 2,771 3.84 2,066 3.67 0.01 6
39 04-Feb 44.90 45.49 44.29 44.78 44.88 1.77 67.12 5,631 7.80 2,938 5.22 0.01 8
40 03-Feb 45.10 45.70 44.00 44.00 44.41 0.20 65.00 9,612 13.31 6,819 12.11 0.03 18
41 02-Feb 44.95 45.65 43.58 43.91 44.34 -0.11 65.82 5,362 7.43 1,216 2.16 0.01 3
42 01-Feb 44.74 45.47 43.30 43.96 44.45 -1.74 65.89 5,699 7.89 3,727 6.62 0.02 10
43 30-Jan 45.00 45.49 44.57 44.74 44.86 -0.25 67.06 4,164 5.77 1,727 3.07 0.01 5
44 29-Jan 45.63 49.00 43.50 44.85 45.96 0.29 67.22 54,788 75.88 21,862 38.83 0.10 58
45 28-Jan 44.03 46.42 42.01 44.72 44.06 1.57 67.03 12,229 16.94 6,137 10.90 0.03 16
46 27-Jan 44.94 46.70 43.11 44.03 44.45 -2.02 66.00 15,360 21.27 7,392 13.13 0.03 20
47 23-Jan 43.40 45.50 43.40 44.94 44.25 -0.13 67.36 17,326 24.00 10,391 18.46 0.05 28
48 22-Jan 44.00 45.50 44.00 45.00 44.89 1.86 67.00 1,939 2.69 1,920 3.41 0.01 5
49 21-Jan 44.59 45.50 44.13 44.18 44.72 -0.92 66.22 2,877 3.98 2,729 4.85 0.01 7
50 20-Jan 47.99 47.99 44.31 44.59 45.73 -5.15 66.83 6,953 9.63 5,847 10.39 0.03 16
51 19-Jan 47.00 47.86 46.88 47.01 47.31 -1.18 70.46 6,187 8.57 4,754 8.44 0.02 13
52 16-Jan 47.74 48.81 47.22 47.57 47.62 -0.36 71.30 11,087 15.36 6,780 12.04 0.03 18
53 14-Jan 47.48 48.50 47.48 47.74 47.81 -2.09 71.56 3,100 4.29 2,271 4.03 0.01 6
54 13-Jan 47.98 49.80 47.57 48.76 48.22 1.63 73.08 5,144 7.12 3,008 5.34 0.01 8
55 12-Jan 49.54 49.54 47.50 47.98 48.16 -0.60 71.92 4,093 5.67 2,574 4.57 0.01 7
56 09-Jan 48.10 49.68 48.00 48.27 48.42 -0.98 72.35 3,099 4.29 2,583 4.59 0.01 7
57 08-Jan 48.03 49.80 48.03 48.75 48.88 -0.37 73.07 3,731 5.17 2,833 5.03 0.01 8
58 07-Jan 51.20 51.20 47.01 48.93 48.65 -2.59 73.34 18,540 25.68 11,325 20.12 0.06 30
59 06-Jan 50.31 50.99 50.00 50.23 50.23 -0.12 75.29 4,254 5.89 2,669 4.74 0.01 7
60 05-Jan 50.20 51.37 50.20 50.29 50.74 -1.22 75.38 2,761 3.82 2,390 4.25 0.01 6
61 02-Jan 52.10 52.10 50.42 50.91 50.89 -0.72 76.31 3,036 4.20 1,843 3.27 0.01 5
62 01-Jan 51.00 52.05 50.91 51.28 51.38 1.34 76.86 5,220 7.23 3,963 7.04 0.02 11
63 31-Dec 51.00 52.29 50.32 50.60 50.81 -2.34 75.84 5,679 7.87 3,844 6.83 0.02 10
64 30-Dec 49.50 52.30 49.50 51.81 51.29 3.15 77.66 10,171 14.09 7,831 13.91 0.04 21
65 29-Dec 51.00 52.02 49.30 50.23 50.85 -3.20 75.29 17,214 23.84 8,492 15.08 0.04 23
66 26-Dec 50.20 53.80 49.10 51.89 51.44 1.03 77.78 21,567 29.87 9,921 17.62 0.05 26
67 24-Dec 50.08 51.72 49.75 51.36 50.79 2.33 76.98 10,358 14.35 7,833 13.91 0.04 21

Similar Stocks: AWL    MARICO    PATANJALI    BCLIND    GOKUL    GOKULAGRO    KRITINUT    MKPL    NKIND    ROML    SRPL    KNAGRI    RBS    RCDL    SUNDROP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com