Skip to search.
 BSE Up0.45% NSE Up0.52%

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
295.40 Up 4.15(1.42%) 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Dec, 2016293.70295.80290.40291.255,112,300291.25
1 Dec, 2016295.00298.60291.00292.158,502,300292.15
30 Nov, 2016284.00291.20282.65288.907,088,900288.90
29 Nov, 2016284.25287.80281.30284.804,311,600284.80
28 Nov, 2016275.30285.50274.55284.004,113,400284.00
25 Nov, 2016276.75279.85275.40277.452,927,700277.45
24 Nov, 2016280.00281.70275.10277.254,824,100277.25
23 Nov, 2016279.00281.45276.00279.904,288,400279.90
22 Nov, 2016280.95283.50275.10277.905,901,800277.90
21 Nov, 2016275.60278.20272.65276.054,692,000276.05
18 Nov, 2016273.45277.75273.45275.104,342,500275.10
17 Nov, 2016271.25278.00270.20273.253,919,400273.25
16 Nov, 2016279.00284.60271.10272.405,991,300272.40
15 Nov, 2016270.25286.45269.50275.608,119,900275.60
14 Nov, 2016273.45273.45273.45273.450273.45
11 Nov, 2016273.00278.80270.10273.454,411,600273.45
10 Nov, 2016273.00279.45271.20276.003,899,400276.00
9 Nov, 2016252.20271.00250.00269.904,981,100269.90
8 Nov, 2016268.40271.70265.35270.603,769,700270.60
7 Nov, 2016273.00274.00266.35267.202,946,100267.20
4 Nov, 2016267.80271.95265.00269.504,802,300269.50
3 Nov, 2016273.65274.00267.00267.557,185,400267.55
2 Nov, 2016285.00285.80275.75277.259,849,800277.25
1 Nov, 2016290.30290.30281.80289.157,376,200289.15
31 Oct, 2016286.90286.90286.90286.900286.90
28 Oct, 2016292.95294.45285.80286.906,713,500286.90
27 Oct, 2016292.00297.40284.10290.8016,298,800290.80
26 Oct, 2016288.50292.85286.30290.104,229,400290.10
25 Oct, 2016293.00293.70287.60288.757,766,600288.75
24 Oct, 2016280.05293.65278.50292.3510,502,300292.35
21 Oct, 2016281.00281.05276.05279.802,426,300279.80
20 Oct, 2016280.90283.15278.05281.354,052,300281.35
19 Oct, 2016277.00280.40276.40278.554,758,200278.55
18 Oct, 2016279.20281.00274.65276.504,953,700276.50
17 Oct, 2016277.05280.00275.55278.454,955,000278.45
14 Oct, 2016274.00279.20271.80277.056,355,000277.05
13 Oct, 2016268.40274.90265.25272.759,415,300272.75
12 Oct, 2016266.95266.95266.95266.950266.95
11 Oct, 2016266.95266.95266.95266.950266.95
10 Oct, 2016269.40270.00263.55266.954,688,200266.95
7 Oct, 2016270.40273.70266.70267.357,732,400267.35
6 Oct, 2016269.00273.45266.00269.156,340,700269.15
5 Oct, 2016274.00275.25265.65266.656,284,500266.65
4 Oct, 2016262.00274.90261.35273.5511,883,300273.55
3 Oct, 2016257.00261.95252.40260.254,640,100260.25
30 Sep, 2016251.40257.35249.60256.656,292,400256.65
29 Sep, 2016256.00258.00248.25250.159,557,600250.15
28 Sep, 2016248.00252.40245.40251.656,444,600251.65
27 Sep, 2016249.90251.80246.35247.557,299,900247.55
26 Sep, 2016259.50260.50248.15249.559,277,000249.55
23 Sep, 2016259.05263.35258.45260.555,059,800260.55
22 Sep, 2016258.90261.15258.00259.505,368,600259.50
21 Sep, 2016257.00259.50253.70255.354,292,200255.35
20 Sep, 2016254.50260.40253.25257.758,590,800257.75
19 Sep, 2016250.75255.50250.30254.154,181,300254.15
16 Sep, 2016249.40253.00248.00250.308,606,600250.30
15 Sep, 2016250.05250.30245.10248.502,470,800248.50
14 Sep, 2016250.05252.60245.20248.205,372,000248.20
13 Sep, 2016251.00251.00251.00251.000251.00
12 Sep, 2016250.00252.85248.20251.005,330,400251.00
9 Sep, 2016247.00257.50247.00254.9511,624,700254.95
8 Sep, 2016250.00254.90244.10246.3010,155,200246.30
7 Sep, 2016239.20246.30238.30244.9511,669,400244.95
6 Sep, 2016239.75241.70238.00238.552,589,700238.55
5 Sep, 2016238.75238.75238.75238.750238.75
2 Sep, 2016237.00240.15235.15238.752,848,700238.75
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.