Skip to search.
 BSE Up0.13% NSE Up0.19%

More On ONGC.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


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

-NSE
324.15 Up 4.10(1.28%) 12:51PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Mar, 2015328.80329.60317.40320.056,100,600320.05
27 Feb, 2015319.00326.00319.00324.756,949,400324.75
26 Feb, 2015320.00322.20315.55319.355,553,300319.35
25 Feb, 2015317.80323.35315.15317.155,165,000317.15
24 Feb, 2015326.10326.80312.65315.057,596,200315.05
23 Feb, 2015331.70333.55323.70324.853,111,800324.85
20 Feb, 2015334.40335.90330.00330.703,176,100330.70
19 Feb, 2015334.00335.95330.60333.453,595,900333.45
18 Feb, 2015341.35343.90332.00332.605,165,000332.60
17 Feb, 2015340.45340.45340.45340.450340.45
16 Feb, 2015337.50344.70337.00340.453,808,700340.45
13 Feb, 2015339.55343.90338.25339.556,089,800339.55
12 Feb, 2015346.00350.60339.35346.454,345,500346.45
11 Feb, 2015355.00356.40344.00344.952,503,200344.95
10 Feb, 2015355.00359.10351.00354.652,292,200354.65
9 Feb, 2015349.10357.85349.10356.352,697,200356.35
6 Feb, 2015360.00361.25347.70351.003,889,700351.00
5 Feb, 2015368.10368.50354.05356.652,635,800356.65
4 Feb, 2015366.15373.80362.10368.558,264,200368.55
3 Feb, 2015352.60361.00352.00359.455,078,600359.45
2 Feb, 2015355.00357.80348.60349.852,478,300349.85
30 Jan, 2015351.90355.45348.05351.354,108,200351.35
29 Jan, 2015352.00355.50347.50351.907,034,100351.90
28 Jan, 2015350.00356.50348.55353.904,691,600353.90
27 Jan, 2015350.00351.60346.05350.253,126,500350.25
26 Jan, 2015348.80348.80348.80348.800348.80
23 Jan, 2015355.00356.00347.55348.804,282,900348.80
22 Jan, 2015347.00354.85345.75352.905,374,500352.90
21 Jan, 2015350.15350.50344.10346.055,908,700346.05
20 Jan, 2015351.50351.50347.30350.303,228,000350.30
19 Jan, 2015349.10353.00345.80347.502,033,100347.50
16 Jan, 2015345.00352.00343.35347.102,856,600347.10
15 Jan, 2015349.00353.00342.65346.507,158,600346.50
14 Jan, 2015340.00346.00339.00344.054,469,800344.05
13 Jan, 2015348.00348.60338.30339.954,930,000339.95
12 Jan, 2015352.05352.40344.45347.702,105,000347.70
9 Jan, 2015347.10356.90336.40351.008,815,800351.00
8 Jan, 2015342.95343.85335.50341.804,385,900341.80
7 Jan, 2015333.00341.55328.10338.055,958,400338.05
6 Jan, 2015348.55348.95330.60333.156,016,600333.15
5 Jan, 2015347.00358.00346.00353.154,049,700353.15
2 Jan, 2015344.10352.50344.10349.202,490,900349.20
1 Jan, 2015340.25344.75340.10344.051,232,800344.05
31 Dec, 2014340.00344.80339.50341.351,770,500341.35
30 Dec, 2014345.00345.60340.85341.651,707,700341.65
29 Dec, 2014345.45351.50345.45346.901,431,400346.90
26 Dec, 2014345.00347.95341.05344.451,297,800344.45
25 Dec, 2014344.00344.00344.00344.000344.00
24 Dec, 2014352.95354.00341.85344.008,088,200344.00
23 Dec, 2014357.00357.50350.20352.052,027,400352.05
22 Dec, 2014350.00358.30350.00357.552,814,100357.55
19 Dec, 2014347.05354.00344.05349.454,048,000349.45
18 Dec, 2014350.05351.00342.95344.955,134,300344.95
17 Dec, 2014335.45345.00331.05343.006,394,500343.00
16 Dec, 2014337.90338.60329.10335.555,057,400335.55
16-Dec-20145.00 Dividend
15 Dec, 2014335.95346.00335.00343.054,861,300338.05
12 Dec, 2014350.50351.75336.05337.105,653,700332.19
11 Dec, 2014359.00360.00347.65349.453,811,200344.36
10 Dec, 2014349.25361.85349.25361.104,046,500355.84
9 Dec, 2014366.20367.90350.50352.106,071,900346.97
8 Dec, 2014364.45371.95363.50368.303,486,100362.93
5 Dec, 2014373.00374.80364.80365.304,418,300359.98
4 Dec, 2014375.50378.40369.10370.804,373,400365.40
3 Dec, 2014360.50376.90360.05371.459,200,500366.04
2 Dec, 2014365.25370.00358.85360.504,827,000355.25
1 Dec, 2014378.20382.00363.05364.458,025,000359.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.