Skip to search.
 BSE Up0.01% NSE Up0.03%

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
217.25 Up 0.40(0.18%) 29 Apr 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
25 Feb, 2016212.40217.80209.60216.253,852,300215.47
24 Feb, 2016212.80212.80208.20209.401,745,400208.64
23 Feb, 2016215.70217.80211.85214.602,395,500213.82
22 Feb, 2016212.00215.10210.70214.402,401,200213.62
19 Feb, 2016206.95212.10206.00211.153,612,700210.39
18 Feb, 2016203.65210.60203.00209.105,199,700208.34
17 Feb, 2016200.00202.00197.20200.354,860,000199.63
16 Feb, 2016203.65206.10198.10199.956,994,000199.23
15 Feb, 2016198.60201.20194.65200.354,771,800199.63
12 Feb, 2016200.00200.00187.75193.256,735,100192.55
11 Feb, 2016213.80213.90200.05203.155,858,000202.42
10 Feb, 2016213.85216.00210.80213.502,711,100212.73
9 Feb, 2016210.90219.55210.50218.152,434,400217.36
8 Feb, 2016220.00220.20211.65214.051,842,700213.28
5 Feb, 2016220.30221.85217.55219.953,807,100219.15
4 Feb, 2016217.90220.50216.25220.004,011,000219.20
3 Feb, 2016213.70217.00210.30213.053,229,300212.28
2 Feb, 2016222.20224.40215.40216.554,600,300215.77
1 Feb, 2016227.80227.80221.55225.052,548,400224.24
29 Jan, 2016221.30227.85221.00226.258,506,400225.43
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.