Canada markets closed

Oil and Natural Gas Corporation Limited (ONGC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
275.15+0.85 (+0.31%)
At close: 03:58PM IST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024276.05280.80274.05275.15275.152,000,453
Apr 18, 2024286.55287.70273.25274.30274.301,001,748
Apr 16, 2024277.35292.45275.45283.05283.052,521,040
Apr 15, 2024267.15283.00267.15279.75279.752,903,772
Apr 12, 2024271.90272.40265.00265.65265.65341,812
Apr 10, 2024269.60273.10269.60271.90271.90483,316
Apr 09, 2024270.35272.60268.05268.95268.95186,195
Apr 08, 2024267.95271.95266.60270.35270.35260,313
Apr 05, 2024268.75271.95266.50267.90267.90576,983
Apr 04, 2024277.05278.00265.40269.00269.00919,103
Apr 03, 2024275.00278.95273.75275.35275.35668,994
Apr 02, 2024270.00274.00269.40272.25272.25537,673
Apr 01, 2024268.35271.50267.85270.00270.00216,704
Mar 28, 2024261.90270.90261.90267.85267.85652,295
Mar 27, 2024265.45268.20260.05261.85261.85691,827
Mar 26, 2024261.50267.90259.35265.40265.40269,815
Mar 22, 2024263.00265.35258.75263.20263.20301,677
Mar 21, 2024265.45266.85262.35263.00263.00411,741
Mar 20, 2024259.00264.45257.20263.85263.85472,134
Mar 19, 2024263.80263.95256.70259.25259.25317,013
Mar 18, 2024259.00263.00257.60261.35261.35529,811
Mar 15, 2024264.00266.35248.90259.00259.00915,521
Mar 14, 2024252.35264.25251.30263.25263.25528,274
Mar 13, 2024271.10271.10252.85254.90254.90524,285
Mar 12, 2024274.95275.40269.15270.35270.35240,478
Mar 11, 2024278.50280.45273.20273.70273.70229,912
Mar 07, 2024280.00284.20277.15278.05278.05489,590
Mar 06, 2024283.90284.25273.65280.25280.25504,915
Mar 05, 2024280.35284.75276.70283.65283.651,176,153
Mar 04, 2024272.95280.50272.95279.20279.20591,057
Mar 01, 2024266.90272.90266.90270.65270.65783,019
Feb 29, 2024265.30266.35261.50264.90264.90363,494
Feb 28, 2024270.00270.15264.65265.35265.35522,542
Feb 27, 2024268.35270.15264.90269.35269.35428,672
Feb 26, 2024272.50272.50267.95269.70269.70308,562
Feb 23, 2024274.50276.00271.00272.00272.00516,630
Feb 22, 2024273.55275.95268.65274.85274.85755,657
Feb 21, 2024276.45281.00271.60272.90272.901,133,826
Feb 20, 2024275.85281.05274.10276.65276.651,232,730
Feb 19, 2024275.30279.05272.50274.70274.70728,822
Feb 16, 2024275.85278.05270.40274.50274.50774,578
Feb 16, 20244 Dividend
Feb 15, 2024272.40279.85269.15277.10273.101,833,998
Feb 14, 2024258.25269.90256.00268.90265.021,278,383
Feb 13, 2024257.80262.30254.60259.75256.00858,428
Feb 12, 2024262.40266.50256.85257.80254.08776,296
Feb 09, 2024274.60275.60259.00266.95263.102,484,994
Feb 08, 2024273.85275.65269.00273.30269.351,240,503
Feb 07, 2024275.30275.30267.70271.95268.021,057,995
Feb 06, 2024265.95273.35260.15272.25268.322,366,667
Feb 05, 2024261.90267.95255.05263.10259.302,218,169
Feb 02, 2024250.25259.95249.50257.25253.541,344,252
Feb 01, 2024256.80256.80245.55247.65244.081,597,044
Jan 31, 2024250.85254.35246.30252.45248.812,209,865
Jan 30, 2024257.75263.40248.60249.20245.603,034,766
Jan 29, 2024242.65255.15239.25252.85249.202,801,670
Jan 25, 2024234.65237.50232.80234.00230.62788,202
Jan 24, 2024231.75234.95228.00234.35230.97796,842
Jan 23, 2024243.15245.40228.00229.90226.581,012,061
Jan 19, 2024236.00242.50235.00242.00238.51902,980
Jan 18, 2024------
Jan 17, 2024232.65237.15230.80232.30228.951,366,860
Jan 16, 2024234.95239.00231.20235.10231.712,002,011
Jan 15, 2024229.20235.40224.65233.55230.182,639,314
Jan 12, 2024213.95224.70212.40223.35220.131,552,023
Jan 11, 2024214.30214.30210.85211.75208.69570,721
Jan 10, 2024215.25215.25209.65212.10209.04939,579
Jan 09, 2024221.30221.75216.00216.65213.52442,842
Jan 08, 2024218.80220.75217.10217.80214.66685,127
Jan 05, 2024215.75217.50213.10216.40213.28706,839
Jan 04, 2024210.80215.40209.40214.60211.50832,587
Jan 03, 2024205.75210.50204.90208.20205.19448,823
Jan 02, 2024205.75210.65203.80207.00204.01791,929
Jan 01, 2024206.45207.10204.65205.25202.29562,945
Dec 29, 2023208.25208.25204.30205.05202.09641,567
Dec 28, 2023206.00208.90205.35208.30205.29521,009
Dec 27, 2023209.90209.90204.55205.35202.39452,333
Dec 26, 2023204.95208.45203.55207.25204.26580,286
Dec 22, 2023204.45204.50201.85203.90200.96772,098
Dec 21, 2023203.30206.65201.25202.65199.72884,185
Dec 20, 2023201.90212.00201.00203.15200.223,888,457
Dec 19, 2023202.45203.45199.35200.40197.51570,003
Dec 18, 2023201.40201.55197.40198.90196.03436,925
Dec 15, 2023197.15201.95197.00201.05198.151,474,951
Dec 14, 2023195.05196.20193.30195.95193.12607,528
Dec 13, 2023195.65195.65192.05193.15190.36676,334
Dec 12, 2023197.00197.85194.55195.50192.68523,511
Dec 11, 2023197.45200.95194.20198.05195.19441,912
Dec 08, 2023199.95200.25194.15195.90193.07837,356
Dec 07, 2023201.00201.00196.10199.05196.18926,370
Dec 06, 2023204.45204.45199.15202.05199.13317,217
Dec 05, 2023202.85203.90199.15201.95199.03785,200
Dec 04, 2023195.70205.75195.70202.05199.132,175,001
Dec 01, 2023195.35198.20194.20194.60191.79511,350
Nov 30, 2023193.60195.50192.10194.80191.99630,973
Nov 29, 2023195.40195.40191.70192.05189.28198,728
Nov 28, 2023189.90194.40188.40193.85191.05242,014
Nov 24, 2023192.20192.20188.30188.75186.03220,598
Nov 23, 2023190.90191.55189.65190.60187.85168,238
Nov 22, 2023191.60191.90189.75190.90188.14315,059
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...