Skip to search.
 BSE Up0.13% NSE Up0.23%

More On ONGC.NS

Quotes

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


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

-NSE
194.35 Down 0.45(0.23%) 1:31pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 Jan, 2017199.00199.65193.00194.804,631,500194.80
16 Jan, 2017201.00201.80198.05198.354,070,800198.35
13 Jan, 2017203.00203.95200.05201.307,173,200201.30
12 Jan, 2017198.50201.70198.50199.557,180,300199.55
11 Jan, 2017198.60200.00197.30197.653,657,800197.65
10 Jan, 2017198.90203.00197.70198.456,865,300198.45
9 Jan, 2017203.95204.95197.10198.004,783,900198.00
6 Jan, 2017200.00206.95200.00202.558,399,500202.55
5 Jan, 2017195.30200.25195.30199.656,831,300199.65
4 Jan, 2017193.50196.75192.10194.807,507,700194.80
3 Jan, 2017193.40193.75191.15192.504,764,300192.50
2 Jan, 2017191.80193.00191.35192.252,690,400192.25
30 Dec, 2016192.70193.35190.25191.353,664,000191.35
29 Dec, 2016190.00193.75189.95191.6013,079,100191.60
28 Dec, 2016189.50192.10189.25189.904,245,000189.90
27 Dec, 2016190.00190.90187.70190.304,972,700190.30
26 Dec, 2016192.00192.75188.15189.004,468,700189.00
23 Dec, 2016196.95197.25192.50192.955,637,400192.95
22 Dec, 2016200.90200.90194.10194.905,073,900194.90
21 Dec, 2016200.60202.35199.65201.504,699,900201.50
20 Dec, 2016201.40201.45197.50199.854,487,600199.85
19 Dec, 2016203.10203.40200.10201.406,134,600201.40
16 Dec, 2016207.70207.95200.80201.706,046,000201.70
15 Dec, 2016202.80208.60201.35206.4510,011,100206.45
15-Dec-20163: 2 Stock Split
14 Dec, 2016206.77207.63202.73203.5314,303,500135.69
13 Dec, 2016313.95313.95308.75312.007,911,800208.00
12 Dec, 2016310.00314.60310.00311.454,927,000207.63
9 Dec, 2016304.15307.80304.10306.803,341,500204.53
8 Dec, 2016298.05304.40298.05303.304,819,800202.20
7 Dec, 2016449.85450.68444.30445.654,216,400297.10
6 Dec, 2016445.95449.63444.98448.134,187,900298.75
5 Dec, 2016433.80444.98433.80443.103,572,200295.40
2 Dec, 2016440.55443.70435.60436.885,112,300291.25
1 Dec, 2016442.50447.90436.50438.238,502,300292.15
30 Nov, 2016426.00436.80423.98433.357,088,900288.90
29 Nov, 2016426.38431.70421.95427.204,311,600284.80
28 Nov, 2016412.95428.25411.83426.004,113,400284.00
25 Nov, 2016415.13419.78413.10416.182,927,700277.45
24 Nov, 2016420.00422.55412.65415.884,824,100277.25
23 Nov, 2016418.50422.18414.00419.854,288,400279.90
22 Nov, 2016421.43425.25412.65416.855,901,800277.90
21 Nov, 2016413.40417.30408.98414.084,692,000276.05
18 Nov, 2016410.18416.63410.18412.654,342,500275.10
17 Nov, 2016406.88417.00405.30409.883,919,400273.25
16 Nov, 2016418.50426.90406.65408.605,991,300272.40
15 Nov, 2016405.38429.68404.25413.408,119,900275.60
14 Nov, 2016410.18410.18410.18410.180273.45
11 Nov, 2016409.50418.20405.15410.184,411,600273.45
10 Nov, 2016409.50419.18406.80414.003,899,400276.00
9 Nov, 2016378.30406.50375.00404.854,981,100269.90
8 Nov, 2016402.60407.55398.03405.903,769,700270.60
7 Nov, 2016409.50411.00399.53400.802,946,100267.20
4 Nov, 2016401.70407.93397.50404.254,802,300269.50
3 Nov, 2016410.48411.00400.50401.337,185,400267.55
03-Nov-20164.50 Dividend
2 Nov, 2016427.50428.70413.63415.889,849,800272.75
1 Nov, 2016435.45435.45422.70433.737,376,200284.46
31 Oct, 2016430.35430.35430.35430.350282.24
28 Oct, 2016439.43441.68428.70430.356,713,500282.24
27 Oct, 2016438.00446.10426.15436.2016,298,800286.08
26 Oct, 2016432.75439.28429.45435.154,229,400285.39
25 Oct, 2016439.50440.55431.40433.137,766,600284.06
24 Oct, 2016420.08440.48417.75438.5310,502,300287.60
21 Oct, 2016421.50421.58414.08419.702,426,300275.26
20 Oct, 2016421.35424.73417.08422.034,052,300276.78
19 Oct, 2016415.50420.60414.60417.834,758,200274.03
18 Oct, 2016418.80421.50411.98414.754,953,700272.01
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.