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: 41.01 Barrier: 50.5; Drift%: -9.52
Basic Industry: Edible Oil Total Equity: 14,988,684 Low52 Date: 07-Apr-2025 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: 63.89 / 50.7 Week: 47.7 / 45.55 Day: 47.85 / 46.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 46.67 47.85 46.11 46.11 46.89 -1.16 69.11 511 1.04 0 0.00 0.00 1
2 26-Aug 48.00 48.00 46.34 46.65 47.61 -1.02 69.92 2,262 4.61 0 0.00 0.00 6
3 25-Aug 47.85 47.85 46.51 47.13 47.00 -1.50 70.64 904 1.84 0 0.00 0.00 2
4 22-Aug 47.00 48.50 47.00 47.85 47.53 0.00 71.72 490 1.00 0 0.00 0.00 1
5 21-Aug 47.85 48.19 46.56 47.85 47.69 2.77 71.72 1,845 3.76 0 0.00 0.00 5
6 20-Aug 46.99 47.30 46.47 46.56 46.72 0.69 69.79 2,779 5.66 0 0.00 0.00 7
7 19-Aug 47.05 47.05 45.75 46.24 46.22 -1.09 69.31 3,091 6.30 0 0.00 0.00 8
8 18-Aug 47.75 47.75 46.00 46.75 46.86 2.19 70.07 3,014 6.14 0 0.00 0.00 8
9 14-Aug 46.99 47.38 45.55 45.75 46.08 -0.67 68.57 4,294 8.75 0 0.00 0.00 11
10 13-Aug 46.26 46.95 46.00 46.06 46.57 0.07 69.04 4,482 9.13 0 0.00 0.00 12
11 12-Aug 45.98 47.70 45.95 46.03 46.42 0.11 68.99 3,788 7.71 0 0.00 0.00 10
12 11-Aug 45.95 46.85 45.55 45.98 46.16 1.95 68.92 4,062 8.27 0 0.00 0.00 11
13 08-Aug 47.35 47.99 44.99 45.10 45.77 -4.75 67.60 10,320 21.02 0 0.00 0.00 28
14 07-Aug 47.10 47.50 46.00 47.35 46.90 0.42 70.97 7,216 14.70 0 0.00 0.00 19
15 06-Aug 47.11 48.85 47.00 47.15 47.33 -1.91 70.67 1,900 3.87 0 0.00 0.00 5
16 05-Aug 50.00 50.00 47.55 48.07 48.12 -3.69 72.05 5,723 11.66 0 0.00 0.00 15
17 04-Aug 48.52 50.01 48.52 49.91 48.97 0.79 74.81 2,688 5.47 0 0.00 0.00 7
18 01-Aug 50.20 50.50 48.50 49.52 49.32 -2.39 74.22 7,219 14.70 0 0.00 0.00 19
19 31-Jul 50.70 51.98 50.70 50.73 50.99 -1.90 76.04 2,116 4.31 0 0.00 0.00 6
20 30-Jul 52.38 52.38 51.20 51.71 51.64 -1.28 77.51 2,622 5.34 0 0.00 0.00 7
21 29-Jul 52.48 52.90 51.61 52.38 52.13 -0.19 78.51 1,968 4.01 0 0.00 0.00 5
22 28-Jul 51.50 52.88 51.25 52.48 51.89 0.92 78.66 1,424 2.90 0 0.00 0.00 4
23 25-Jul 52.00 52.80 51.26 52.00 51.78 -0.48 77.00 1,828 3.72 0 0.00 0.00 5
24 24-Jul 52.10 53.39 52.00 52.25 52.30 -0.85 78.32 2,590 5.27 0 0.00 0.00 7
25 23-Jul 52.00 53.40 51.26 52.70 52.73 1.25 78.99 7,907 16.10 0 0.00 0.00 21
26 22-Jul 52.21 53.48 51.70 52.05 52.17 -1.77 78.02 9,686 19.73 0 0.00 0.00 26
27 21-Jul 52.20 53.70 52.20 52.99 53.09 0.38 79.43 1,931 3.93 0 0.00 0.00 5
28 18-Jul 53.99 53.99 52.20 52.79 52.64 -1.16 79.13 3,821 7.78 0 0.00 0.00 10
29 17-Jul 53.99 53.99 53.00 53.41 53.61 0.55 80.05 2,655 5.41 0 0.00 0.00 7
30 16-Jul 52.65 53.90 52.65 53.12 53.63 -1.14 79.62 8,261 16.82 0 0.00 0.00 22
31 15-Jul 53.69 54.00 53.15 53.73 53.75 0.07 80.53 6,013 12.25 0 0.00 0.00 16
32 14-Jul 55.65 55.65 52.34 53.69 52.79 -2.56 80.47 32,990 67.19 0 0.00 0.00 88
33 11-Jul 55.02 56.25 55.00 55.10 55.60 -2.53 82.59 5,019 10.22 0 0.00 0.00 13
34 10-Jul 56.20 57.00 54.65 56.53 55.56 -0.04 84.73 5,961 12.14 0 0.00 0.00 16
35 09-Jul 57.20 58.29 56.20 56.55 56.89 -2.16 84.76 9,064 18.46 0 0.00 0.00 24
36 08-Jul 59.40 59.40 57.50 57.80 58.10 -0.76 86.63 17,891 36.44 0 0.00 0.00 48
37 07-Jul 57.05 59.50 57.05 58.24 57.92 -1.51 87.29 29,592 60.27 0 0.00 0.00 79
38 04-Jul 61.63 62.60 57.32 59.13 60.58 -2.95 88.63 122,905 250.32 38,314 38,314.00 0.23 102
39 03-Jul 57.20 63.89 56.42 60.93 61.73 8.82 91.33 402,551 819.86 140,070 140,070.00 0.86 374
40 02-Jul 56.28 57.72 55.02 55.99 56.00 -0.52 83.92 5,613 11.43 2,439 2,439.00 0.00 7
41 01-Jul 58.30 58.99 56.00 56.28 57.42 -3.17 84.36 15,577 31.73 9,139 9,139.00 0.05 24
42 30-Jun 58.90 58.90 57.00 58.12 57.99 0.89 87.11 26,580 54.13 17,395 17,395.00 0.10 46
43 27-Jun 55.70 58.49 55.70 57.61 57.34 1.95 86.35 22,924 46.69 15,417 15,417.00 0.09 41
44 26-Jun 57.11 57.97 55.25 56.51 56.81 -1.05 84.70 13,410 27.31 7,210 7,210.00 0.04 19
45 25-Jun 56.00 57.30 55.50 57.11 56.58 0.35 85.60 14,629 29.79 9,085 9,085.00 0.05 24
46 24-Jun 57.61 57.62 55.51 56.91 56.73 0.76 85.30 18,008 36.68 10,388 10,388.00 0.06 28
47 23-Jun 55.70 57.25 52.91 56.48 55.69 -0.65 84.66 34,039 69.33 12,754 12,754.00 0.07 34
48 20-Jun 54.75 62.79 54.75 56.85 58.68 7.43 85.21 210,279 428.27 54,883 54,883.00 0.32 146
49 19-Jun 57.51 59.50 52.22 52.92 55.27 -7.53 79.32 47,502 96.75 26,026 26,026.00 0.14 69
50 18-Jun 58.55 60.59 55.96 57.23 57.44 -5.45 85.78 76,627 156.06 37,257 37,257.00 0.21 99
51 17-Jun 58.20 62.00 56.20 60.53 59.94 -0.59 90.73 226,391 461.08 126,188 126,188.00 0.76 337
52 16-Jun 66.87 73.80 58.20 60.89 69.08 -2.84 91.27 1,406,522 2,864.61 368,363 368,363.00 2.54 983
53 13-Jun 52.35 62.67 51.12 62.67 61.29 19.99 93.93 355,081 723.18 141,834 141,834.00 0.87 379
54 12-Jun 52.89 53.56 50.71 52.23 52.56 2.41 78.29 35,539 72.38 17,688 17,688.00 0.09 47
55 11-Jun 49.11 54.70 48.30 51.00 51.84 5.61 76.00 70,354 143.29 22,976 22,976.00 0.12 61
56 10-Jun 46.74 48.60 46.74 48.29 48.11 1.99 72.38 4,882 9.94 3,128 3,128.00 0.02 8
57 09-Jun 48.48 48.48 46.42 47.35 47.49 -0.69 70.97 4,526 9.22 2,927 2,927.00 0.01 8
58 06-Jun 47.89 48.48 47.00 47.68 47.75 -0.23 71.47 11,666 23.76 9,268 9,268.00 0.04 25
59 05-Jun 47.02 48.10 46.17 47.79 47.42 3.04 71.63 15,177 30.91 13,996 13,996.00 0.07 37
60 04-Jun 46.67 46.89 46.15 46.38 46.45 -0.47 69.52 3,637 7.41 2,935 2,935.00 0.01 8
61 03-Jun 47.90 47.90 46.33 46.60 46.96 -1.75 69.85 4,499 9.16 3,064 3,064.00 0.01 8
62 02-Jun 46.60 48.03 46.51 47.43 47.13 0.17 71.09 14,621 29.78 10,670 10,670.00 0.05 28
63 30-May 46.99 47.47 46.60 47.35 47.11 1.46 70.97 4,099 8.35 3,658 3,658.00 0.02 10
64 29-May 46.49 47.03 46.49 46.67 46.67 -0.26 69.95 2,001 4.08 1,136 1,136.00 0.01 3
65 28-May 47.45 47.45 46.51 46.79 46.85 -0.83 70.13 2,958 6.02 2,088 2,088.00 0.01 6
66 27-May 46.76 48.00 46.30 47.18 46.95 1.40 70.72 5,572 11.35 3,428 3,428.00 0.02 9
67 26-May 46.39 46.98 45.36 46.53 46.35 1.75 69.74 6,780 13.81 4,834 4,834.00 0.02 13

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com