Skip to search.
 BSE Down0.03% NSE Up0.02%

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
214.45 Up 1.45(0.68%) 10:22am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 May, 2016218.00218.90211.80213.006,696,000213.00
26 May, 2016211.00221.15210.70216.059,013,200216.05
25 May, 2016208.70210.75208.15210.152,072,200210.15
24 May, 2016208.50208.70204.55206.652,725,000206.65
23 May, 2016214.20214.50207.50208.153,897,000208.15
20 May, 2016211.80214.65210.45213.103,051,300213.10
19 May, 2016213.00213.25209.20210.054,493,500210.05
18 May, 2016210.30215.30209.60214.255,888,100214.25
17 May, 2016205.60212.00205.10210.259,771,600210.25
16 May, 2016204.40204.90200.00202.606,728,300202.60
13 May, 2016205.95205.95202.00203.754,841,300203.75
12 May, 2016208.10208.45204.75206.304,707,500206.30
11 May, 2016206.95206.95203.10205.253,654,000205.25
10 May, 2016211.95211.95206.30207.902,616,100207.90
9 May, 2016209.90212.50209.10211.602,672,400211.60
6 May, 2016210.55210.65207.10208.452,218,500208.45
5 May, 2016211.95213.25210.00210.503,060,100210.50
4 May, 2016214.80215.30210.00210.652,831,800210.65
3 May, 2016219.05219.70213.00215.303,870,900215.30
2 May, 2016218.00220.90216.00217.753,274,500217.75
29 Apr, 2016218.05220.75215.60217.254,058,900217.25
28 Apr, 2016222.30225.40215.25216.857,731,800216.85
27 Apr, 2016216.00223.75215.90221.807,024,200221.80
26 Apr, 2016212.20215.60210.95214.302,760,000214.30
25 Apr, 2016216.45216.45211.70212.301,875,800212.30
22 Apr, 2016215.90217.35212.65216.102,998,100216.10
21 Apr, 2016212.15214.45211.75212.954,691,400212.95
20 Apr, 2016208.90210.70208.05209.853,213,600209.85
19 Apr, 2016207.55207.55207.55207.550207.55
18 Apr, 2016211.75211.75206.10207.553,300,100207.55
15 Apr, 2016213.35213.35213.35213.350213.35
14 Apr, 2016213.35213.35213.35213.350213.35
13 Apr, 2016215.00215.40212.80213.354,291,700213.35
12 Apr, 2016207.85212.65207.15211.354,228,800211.35
11 Apr, 2016208.60209.25205.20207.603,461,700207.60
8 Apr, 2016207.80209.45205.65206.151,612,100206.15
7 Apr, 2016209.05209.50206.70207.753,363,300207.75
6 Apr, 2016206.70208.00204.00206.102,878,300206.10
5 Apr, 2016206.00208.50204.05205.503,271,100205.50
4 Apr, 2016208.45208.65204.55207.303,662,600207.30
1 Apr, 2016214.50214.95208.10208.806,844,100208.80
31 Mar, 2016214.70217.55212.15214.1012,174,400214.10
30 Mar, 2016213.00219.00212.30217.903,899,800217.90
29 Mar, 2016215.95216.00210.70212.253,335,400212.25
28 Mar, 2016216.50218.70212.40213.954,803,900213.95
25 Mar, 2016214.60214.60214.60214.600214.60
24 Mar, 2016214.60214.60214.60214.600214.60
23 Mar, 2016216.40217.75211.90214.603,985,400214.60
22 Mar, 2016216.65219.15215.00216.104,407,000216.10
21 Mar, 2016214.00217.50213.00216.653,867,800216.65
18 Mar, 2016213.75215.00212.50214.604,517,400214.60
17 Mar, 2016208.55214.90208.50212.255,596,200212.25
16 Mar, 2016207.30208.75204.90206.503,459,100206.50
16-Mar-20160.75 Dividend
15 Mar, 2016206.00207.90205.05207.403,669,600206.65
14 Mar, 2016207.50209.00205.75208.254,999,000207.50
11 Mar, 2016207.60207.60202.20205.109,508,000204.36
10 Mar, 2016208.95208.95204.35205.708,978,500204.96
9 Mar, 2016202.00206.00201.30205.255,125,800204.51
8 Mar, 2016202.75206.35201.00201.858,172,500201.12
7 Mar, 2016200.70200.70200.70200.700199.97
4 Mar, 2016199.90204.40199.00200.7015,015,300199.97
3 Mar, 2016196.50200.85193.75197.2011,244,400196.49
2 Mar, 2016194.40197.30192.10194.9510,349,900194.25
1 Mar, 2016193.90193.90188.55191.5015,412,000190.81
29 Feb, 2016217.25221.10192.50194.1015,873,200193.40
26 Feb, 2016217.40218.55214.10216.052,803,800215.27
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.