Skip to search.
 BSE Down0.80% NSE Down0.67%

More On ONGC.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Oil & Natural Gas Corporation Ltd. (ONGC.NS)

-NSE
237.80 Down 3.20(1.33%) 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Aug, 2016239.80243.00239.25241.002,400,400237.75
23 Aug, 2016237.50239.70236.60238.403,341,600235.19
22 Aug, 2016241.60243.90238.30239.352,523,600236.12
19 Aug, 2016242.30243.50240.55241.603,737,500238.34
18 Aug, 2016238.30242.15237.50241.353,834,100238.10
17 Aug, 2016235.40238.40234.25237.803,620,600234.59
16 Aug, 2016235.00236.35232.30235.203,359,700232.03
15 Aug, 2016233.60233.60233.60233.600230.45
12 Aug, 2016232.30234.40229.80233.603,913,400230.45
11 Aug, 2016228.75231.90227.25231.406,213,400228.28
10 Aug, 2016229.00231.00226.50229.056,858,600225.96
9 Aug, 2016228.80229.85227.10229.007,621,200225.91
8 Aug, 2016226.40227.00224.15226.102,663,400223.05
5 Aug, 2016221.00226.70220.30225.953,148,300222.90
4 Aug, 2016223.90223.90218.65219.853,578,700216.89
3 Aug, 2016222.00222.90218.00218.754,617,800215.80
2 Aug, 2016218.75221.90217.60221.103,809,600218.12
1 Aug, 2016222.30223.45218.00218.803,245,400215.85
29 Jul, 2016222.00223.85219.65220.103,295,600217.13
28 Jul, 2016223.25225.30220.60221.358,132,800218.37
27 Jul, 2016224.20227.50220.05223.252,655,300220.24
26 Jul, 2016226.90229.60223.10224.354,050,400221.32
25 Jul, 2016221.80227.20221.70226.803,440,900223.74
22 Jul, 2016222.90223.65220.80222.453,156,100219.45
21 Jul, 2016224.80226.75222.00222.603,076,200219.60
20 Jul, 2016221.00224.40219.75223.906,477,200220.88
19 Jul, 2016217.50222.50217.00221.007,067,400218.02
18 Jul, 2016229.00229.00217.10218.607,392,100215.65
15 Jul, 2016231.10232.30228.55230.255,782,200227.15
14 Jul, 2016234.40234.75229.10230.556,277,600227.44
13 Jul, 2016233.65241.55232.15234.1511,598,200230.99
12 Jul, 2016225.10229.45225.10227.902,879,700224.83
11 Jul, 2016225.00227.60223.55225.004,140,100221.97
8 Jul, 2016225.00225.30222.25223.302,165,500220.29
7 Jul, 2016230.75231.85226.15226.603,981,200223.54
6 Jul, 2016230.75230.75230.75230.750227.64
5 Jul, 2016230.60236.40228.55230.754,367,700227.64
4 Jul, 2016229.50235.30229.50232.0511,240,800228.92
1 Jul, 2016216.90229.80216.45225.005,618,900221.97
30 Jun, 2016215.80219.50215.00216.305,024,400213.38
29 Jun, 2016212.75215.15212.10214.752,165,900211.85
28 Jun, 2016210.00211.85209.50211.352,161,500208.50
27 Jun, 2016208.00212.35207.70210.152,361,200207.32
24 Jun, 2016213.60213.90207.00209.404,065,700206.58
23 Jun, 2016218.00219.55214.20218.502,967,400215.55
22 Jun, 2016217.45219.40216.00218.352,866,700215.41
21 Jun, 2016215.80218.20215.00217.553,169,300214.62
20 Jun, 2016210.65215.25210.35213.853,502,200210.97
17 Jun, 2016212.65212.75210.20210.753,145,000207.91
16 Jun, 2016213.00213.05210.55211.702,197,400208.85
15 Jun, 2016213.30214.50212.55213.701,910,300210.82
14 Jun, 2016213.95214.80211.20212.802,033,300209.93
13 Jun, 2016216.00216.40212.50213.251,943,200210.37
10 Jun, 2016220.00222.70217.00218.202,967,900215.26
9 Jun, 2016217.05222.30217.00220.657,021,700217.67
8 Jun, 2016214.50217.25214.00215.753,661,200212.84
7 Jun, 2016212.00213.95211.75212.953,712,300210.08
6 Jun, 2016212.70213.35210.30210.802,443,500207.96
3 Jun, 2016213.80214.50211.10211.852,897,200208.99
2 Jun, 2016210.50213.85209.15212.802,719,600209.93
1 Jun, 2016211.40213.30210.10210.653,014,500207.81
31 May, 2016215.00215.50209.80210.755,860,800207.91
30 May, 2016214.00215.70213.00213.453,059,400210.57
27 May, 2016218.00218.90211.80213.006,696,000210.13
26 May, 2016211.00221.15210.70216.059,013,200213.14
25 May, 2016208.70210.75208.15210.152,072,200207.32
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.