Skip to search.
 BSE Up0.51% NSE Up0.56%

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
270.90 Up 1.15(0.43%) 30 Jul 3:30pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
30 Jul, 2015272.90274.40270.10270.903,734,900270.90
29 Jul, 2015271.00271.60265.00269.756,813,400269.75
28 Jul, 2015272.10272.50263.45269.855,563,400269.85
27 Jul, 2015282.00282.85270.00271.507,300,500271.50
24 Jul, 2015283.50285.90281.65282.852,641,000282.85
23 Jul, 2015285.00285.45279.55283.853,804,800283.85
22 Jul, 2015281.50287.95281.50284.852,511,400284.85
21 Jul, 2015291.80291.90280.20281.252,752,600281.25
20 Jul, 2015293.00294.10290.50291.851,242,000291.85
17 Jul, 2015292.70294.35290.85292.801,801,500292.80
16 Jul, 2015291.50294.75290.10291.602,227,700291.60
15 Jul, 2015291.25295.25290.70291.203,051,800291.20
14 Jul, 2015290.00292.90287.70289.702,958,100289.70
13 Jul, 2015295.30295.90287.65290.605,150,600290.60
10 Jul, 2015301.80301.80291.40293.907,182,400293.90
9 Jul, 2015303.25304.90297.40298.703,557,600298.70
8 Jul, 2015303.00307.75301.80302.952,317,800302.95
7 Jul, 2015308.50309.05304.60305.202,397,500305.20
6 Jul, 2015305.55309.00304.20308.252,109,800308.25
3 Jul, 2015312.00312.80308.35309.203,301,700309.20
2 Jul, 2015314.00315.10309.45310.002,209,400310.00
1 Jul, 2015309.00317.10308.70313.902,887,800313.90
30 Jun, 2015308.20311.35307.50309.602,150,500309.60
29 Jun, 2015309.10310.80306.00309.051,507,400309.05
26 Jun, 2015313.00315.50310.60313.201,214,100313.20
25 Jun, 2015316.70320.30311.70312.954,804,900312.95
24 Jun, 2015319.95323.00316.15317.902,489,600317.90
23 Jun, 2015319.00323.40317.80318.902,339,600318.90
22 Jun, 2015320.00320.00314.00318.402,965,400318.40
19 Jun, 2015314.75321.00314.10319.153,882,600319.15
18 Jun, 2015306.40315.20305.25312.854,045,100312.85
17 Jun, 2015305.00307.25303.35306.004,916,400306.00
16 Jun, 2015303.95305.30300.00304.452,585,600304.45
15 Jun, 2015301.00306.90298.55303.952,807,800303.95
12 Jun, 2015301.00302.95299.50300.401,949,600300.40
11 Jun, 2015306.10308.45300.40301.002,665,200301.00
10 Jun, 2015302.00308.00302.00305.353,006,500305.35
9 Jun, 2015305.10306.80300.35301.452,105,800301.45
8 Jun, 2015310.00310.00305.10306.402,283,200306.40
5 Jun, 2015302.45312.45297.30308.205,541,000308.20
4 Jun, 2015309.80309.80300.25301.354,806,900301.35
3 Jun, 2015320.30323.30306.50307.853,432,600307.85
2 Jun, 2015328.75328.75318.30320.303,007,600320.30
1 Jun, 2015329.00329.90322.40324.101,926,300324.10
29 May, 2015318.00331.80313.20329.858,682,400329.85
28 May, 2015335.00337.20324.30327.905,674,700327.90
27 May, 2015324.00333.35320.65332.002,318,600332.00
26 May, 2015330.00330.85321.50322.501,986,600322.50
25 May, 2015324.00330.75323.20329.553,716,000329.55
22 May, 2015323.50325.00319.20323.052,595,500323.05
21 May, 2015316.40318.95314.40318.302,092,900318.30
20 May, 2015317.00319.25314.00314.552,039,600314.55
19 May, 2015319.35321.30315.55317.602,911,200317.60
18 May, 2015320.30324.60319.65321.753,057,300321.75
15 May, 2015315.90319.70312.50318.902,216,700318.90
14 May, 2015312.10317.00309.15316.152,838,000316.15
13 May, 2015312.15317.70308.50311.103,764,500311.10
12 May, 2015320.10320.45307.20309.652,976,300309.65
11 May, 2015316.90320.80315.05319.003,621,000319.00
8 May, 2015320.95324.40313.85315.504,286,100315.50
7 May, 2015330.00331.30316.50320.053,895,400320.05
6 May, 2015339.60340.80325.10327.906,867,300327.90
5 May, 2015331.00343.20328.50342.1516,353,600342.15
4 May, 2015306.10330.50306.10328.3511,248,700328.35
1 May, 2015304.00304.00304.00304.000304.00
30 Apr, 2015306.85308.80303.10304.006,466,200304.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.