Canada markets close in 2 hours 39 minutes

Oil and Natural Gas Corporation Limited (ONGC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
282.80-0.05 (-0.02%)
At close: 03:30PM IST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024281.00284.60279.05282.80282.8015,673,646
Apr 30, 2024284.50286.35281.45282.85282.8510,658,906
Apr 29, 2024283.95285.25282.15283.20283.208,952,420
Apr 26, 2024283.00286.15282.20282.90282.9011,070,290
Apr 25, 2024279.35282.60278.00281.95281.9517,050,557
Apr 24, 2024277.60280.40276.30279.35279.359,253,985
Apr 23, 2024276.85278.75275.55276.80276.808,799,147
Apr 22, 2024277.30278.00273.75276.80276.8014,184,019
Apr 19, 2024276.75280.80274.10275.25275.2532,658,724
Apr 18, 2024286.00287.70273.35274.15274.1534,136,482
Apr 16, 2024277.00292.55275.25283.15283.1579,082,544
Apr 15, 2024269.10282.95267.10279.85279.8575,063,828
Apr 12, 2024271.90272.50265.00265.70265.7021,894,584
Apr 10, 2024269.95273.20269.15272.00272.0011,137,195
Apr 09, 2024270.00272.65268.00268.95268.9513,173,933
Apr 08, 2024267.55272.00266.60270.40270.4013,011,300
Apr 05, 2024267.85271.90266.50267.95267.9513,029,904
Apr 04, 2024278.65278.65265.35269.00269.0024,624,383
Apr 03, 2024275.05279.00273.85275.35275.3522,600,929
Apr 02, 2024270.10274.05269.45272.50272.5014,439,120
Apr 01, 2024268.05271.50267.80269.90269.906,440,401
Mar 28, 2024262.45271.00261.95268.05268.0518,888,942
Mar 27, 2024265.00268.20259.65261.75261.7528,563,001
Mar 26, 2024261.65267.90259.30265.50265.5010,830,926
Mar 22, 2024262.95265.25258.45263.25263.2513,025,089
Mar 21, 2024264.70266.95262.35262.95262.9512,163,200
Mar 20, 2024259.45264.60257.20263.85263.8510,484,778
Mar 19, 2024262.00263.95256.65259.25259.258,758,348
Mar 18, 2024258.95263.05257.55261.60261.609,246,173
Mar 15, 2024263.95266.40248.90258.75258.7534,961,065
Mar 14, 2024252.50264.35251.20263.25263.2521,404,057
Mar 13, 2024270.80271.00252.75255.35255.3520,079,496
Mar 12, 2024274.00275.60269.05270.40270.4013,780,189
Mar 11, 2024278.10280.50273.20274.00274.0010,684,598
Mar 07, 2024280.25284.35277.25278.10278.1011,386,963
Mar 06, 2024284.30284.30273.55280.25280.2516,807,149
Mar 05, 2024280.00284.95276.65283.75283.7518,544,484
Mar 04, 2024272.75280.55272.50279.20279.2022,280,353
Mar 01, 2024266.50272.95266.50270.55270.5512,930,057
Feb 29, 2024265.00266.35261.50264.60264.6017,179,832
Feb 28, 2024270.00270.30264.60265.75265.759,118,196
Feb 27, 2024268.05270.20264.95269.35269.3519,582,774
Feb 26, 2024271.90271.90267.80269.85269.858,661,999
Feb 23, 2024274.90276.00271.10272.20272.209,464,646
Feb 22, 2024273.85276.00268.50274.70274.7016,791,453
Feb 21, 2024276.00281.10271.60272.95272.9516,340,579
Feb 20, 2024274.80281.15274.05276.60276.6018,968,785
Feb 19, 2024274.70279.05272.40274.65274.6515,322,964
Feb 16, 2024275.15278.00270.35274.70274.7027,044,984
Feb 16, 20244 Dividend
Feb 15, 2024271.65279.85269.00277.30273.3032,831,246
Feb 14, 2024258.00269.65256.00268.85264.9736,168,962
Feb 13, 2024258.00262.40254.70259.50255.7620,711,842
Feb 12, 2024261.95266.60256.80257.90254.1830,906,374
Feb 09, 2024275.00275.65259.15267.55263.6926,743,792
Feb 08, 2024273.05275.65269.10273.15269.2125,252,940
Feb 07, 2024275.00275.65267.55271.90267.9823,756,939
Feb 06, 2024265.35273.40260.20272.30268.3736,708,949
Feb 05, 2024260.05268.05255.10262.95259.1634,001,868
Feb 02, 2024250.00260.00249.00257.25253.5430,482,663
Feb 01, 2024254.65254.65245.45247.65244.0829,758,133
Jan 31, 2024250.45254.35246.30252.25248.6133,293,192
Jan 30, 2024256.50263.30248.65249.20245.6151,491,099
Jan 29, 2024241.00254.95239.10252.50248.8654,127,939
Jan 25, 2024235.00237.50232.80234.05230.6718,291,957
Jan 24, 2024231.00235.00228.10234.35230.9714,458,601
Jan 23, 2024245.00245.65228.00229.90226.5820,282,617
Jan 19, 2024236.00242.55235.00242.05238.5626,391,844
Jan 18, 2024230.05234.50224.65233.55230.1819,232,183
Jan 17, 2024232.20237.25230.70232.05228.7026,010,955
Jan 16, 2024234.95238.95231.10235.10231.7134,505,065
Jan 15, 2024228.50235.45224.65233.50230.1357,884,916
Jan 12, 2024213.80224.75212.35223.40220.1839,228,118
Jan 11, 2024214.00214.00210.85211.85208.7912,586,419
Jan 10, 2024215.00215.00209.70212.10209.0416,500,666
Jan 09, 2024221.00221.45215.95216.65213.5211,951,525
Jan 08, 2024218.00220.80217.10217.95214.8119,310,595
Jan 05, 2024215.45217.50213.05216.45213.3320,743,811
Jan 04, 2024210.50215.40209.30214.65211.5531,054,419
Jan 03, 2024205.50210.45204.50208.25205.2511,650,902
Jan 02, 2024205.35210.75203.65207.05204.0621,141,219
Jan 01, 2024206.00207.10204.75205.35202.394,820,168
Dec 29, 2023208.00208.00204.25205.05202.0912,171,663
Dec 28, 2023206.50208.90205.35208.30205.3022,010,872
Dec 27, 2023209.50209.90204.50205.55202.5820,361,303
Dec 26, 2023204.50208.50203.65207.35204.3617,052,969
Dec 22, 2023204.00204.50201.80203.95201.019,910,694
Dec 21, 2023203.95206.75201.20202.65199.7322,823,936
Dec 20, 2023201.75212.00200.95203.20200.2757,762,576
Dec 19, 2023202.00203.55199.30200.30197.4116,739,742
Dec 18, 2023201.05201.65197.35199.00196.138,061,011
Dec 15, 2023197.25201.95196.85201.05198.1522,863,981
Dec 14, 2023195.90196.30193.25195.95193.1215,257,294
Dec 13, 2023195.40195.40192.05193.15190.3610,892,122
Dec 12, 2023196.95197.80194.55195.40192.5810,719,911
Dec 11, 2023197.05200.85194.25197.80194.9510,108,266
Dec 08, 2023199.85200.30194.10195.95193.1210,414,387
Dec 07, 2023200.90200.90196.05198.90196.0316,425,880
Dec 06, 2023203.75203.75199.10201.95199.0412,662,213
Dec 05, 2023202.20203.95199.15202.05199.1414,557,746
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...