Skip to search.
 BSE Down0.56% NSE Down0.32%

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
220.10 Down 1.25(0.56%) 29 Jul 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Jul, 2016223.25225.30220.60221.358,132,800221.35
27 Jul, 2016224.20227.50220.05223.252,655,300223.25
26 Jul, 2016226.90229.60223.10224.354,050,400224.35
25 Jul, 2016221.80227.20221.70226.803,440,900226.80
22 Jul, 2016222.90223.65220.80222.453,156,100222.45
21 Jul, 2016224.80226.75222.00222.603,076,200222.60
20 Jul, 2016221.00224.40219.75223.906,477,200223.90
19 Jul, 2016217.50222.50217.00221.007,067,400221.00
18 Jul, 2016229.00229.00217.10218.607,392,100218.60
15 Jul, 2016231.10232.30228.55230.255,782,200230.25
14 Jul, 2016234.40234.75229.10230.556,277,600230.55
13 Jul, 2016233.65241.55232.15234.1511,598,200234.15
12 Jul, 2016225.10229.45225.10227.902,879,700227.90
11 Jul, 2016225.00227.60223.55225.004,140,100225.00
8 Jul, 2016225.00225.30222.25223.302,165,500223.30
7 Jul, 2016230.75231.85226.15226.603,981,200226.60
6 Jul, 2016230.75230.75230.75230.750230.75
5 Jul, 2016230.60236.40228.55230.754,367,700230.75
4 Jul, 2016229.50235.30229.50232.0511,240,800232.05
1 Jul, 2016216.90229.80216.45225.005,618,900225.00
30 Jun, 2016215.80219.50215.00216.305,024,400216.30
29 Jun, 2016212.75215.15212.10214.752,165,900214.75
28 Jun, 2016210.00211.85209.50211.352,161,500211.35
27 Jun, 2016208.00212.35207.70210.152,361,200210.15
24 Jun, 2016213.60213.90207.00209.404,065,700209.40
23 Jun, 2016218.00219.55214.20218.502,967,400218.50
22 Jun, 2016217.45219.40216.00218.352,866,700218.35
21 Jun, 2016215.80218.20215.00217.553,169,300217.55
20 Jun, 2016210.65215.25210.35213.853,502,200213.85
17 Jun, 2016212.65212.75210.20210.753,145,000210.75
16 Jun, 2016213.00213.05210.55211.702,197,400211.70
15 Jun, 2016213.30214.50212.55213.701,910,300213.70
14 Jun, 2016213.95214.80211.20212.802,033,300212.80
13 Jun, 2016216.00216.40212.50213.251,943,200213.25
10 Jun, 2016220.00222.70217.00218.202,967,900218.20
9 Jun, 2016217.05222.30217.00220.657,021,700220.65
8 Jun, 2016214.50217.25214.00215.753,661,200215.75
7 Jun, 2016212.00213.95211.75212.953,712,300212.95
6 Jun, 2016212.70213.35210.30210.802,443,500210.80
3 Jun, 2016213.80214.50211.10211.852,897,200211.85
2 Jun, 2016210.50213.85209.15212.802,719,600212.80
1 Jun, 2016211.40213.30210.10210.653,014,500210.65
31 May, 2016215.00215.50209.80210.755,860,800210.75
30 May, 2016214.00215.70213.00213.453,059,400213.45
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.