Skip to search.
 BSE Up0.10% NSE Up0.14%

More On ONGC.NS

Quotes

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
196.00 Up 0.40(0.20%) 23 Feb 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Feb, 2017196.00196.00196.00196.000196.00
23 Feb, 2017195.90197.60194.35196.0020,504,500196.00
22 Feb, 2017198.00198.50195.10195.605,671,300195.60
21 Feb, 2017195.75196.75194.50196.253,280,200196.25
20 Feb, 2017194.70196.20192.25195.308,954,700195.30
17 Feb, 2017195.00195.20193.50194.403,230,800194.40
16 Feb, 2017196.05196.30193.75194.103,343,400194.10
15 Feb, 2017195.90197.80194.15194.955,793,100194.95
14 Feb, 2017193.00196.20191.85195.707,785,900195.70
13 Feb, 2017194.30194.50190.80192.254,083,900192.25
10 Feb, 2017194.00195.45193.10193.656,287,800193.65
9 Feb, 2017195.45196.20192.45192.906,092,200192.90
8 Feb, 2017194.00196.00192.55194.407,106,800194.40
7 Feb, 2017198.00199.50192.65193.3010,805,600193.30
07-Feb-20172.25 Dividend
6 Feb, 2017202.80202.85198.75199.005,926,200196.75
3 Feb, 2017201.70203.20200.55200.954,940,800198.68
2 Feb, 2017201.00204.50200.40200.858,549,900198.58
1 Feb, 2017203.00205.00199.50200.2011,271,100197.94
31 Jan, 2017210.00211.80201.00202.5539,669,800200.26
30 Jan, 2017204.50205.45200.80201.854,594,000199.57
27 Jan, 2017206.00208.00203.15204.505,089,800202.19
26 Jan, 2017204.90204.90204.90204.900202.58
25 Jan, 2017201.95205.70201.95204.9011,413,500202.58
24 Jan, 2017201.15202.20199.35201.603,600,700199.32
23 Jan, 2017197.30201.80197.30199.905,350,400197.64
20 Jan, 2017200.85202.00195.45197.307,834,300195.07
19 Jan, 2017197.85201.45196.85200.8511,378,600198.58
18 Jan, 2017195.50198.40193.75198.009,444,900195.76
17 Jan, 2017199.00199.65193.00194.804,631,500192.60
16 Jan, 2017201.00201.80198.05198.354,070,800196.11
13 Jan, 2017203.00203.95200.05201.307,173,200199.02
12 Jan, 2017198.50201.70198.50199.557,180,300197.29
11 Jan, 2017198.60200.00197.30197.653,657,800195.42
10 Jan, 2017198.90203.00197.70198.456,865,300196.21
9 Jan, 2017203.95204.95197.10198.004,783,900195.76
6 Jan, 2017200.00206.95200.00202.558,399,500200.26
5 Jan, 2017195.30200.25195.30199.656,831,300197.39
4 Jan, 2017193.50196.75192.10194.807,507,700192.60
3 Jan, 2017193.40193.75191.15192.504,764,300190.32
2 Jan, 2017191.80193.00191.35192.252,690,400190.08
30 Dec, 2016192.70193.35190.25191.353,664,000189.19
29 Dec, 2016190.00193.75189.95191.6013,079,100189.43
28 Dec, 2016189.50192.10189.25189.904,245,000187.75
27 Dec, 2016190.00190.90187.70190.304,972,700188.15
26 Dec, 2016192.00192.75188.15189.004,468,700186.86
23 Dec, 2016196.95197.25192.50192.955,637,400190.77
22 Dec, 2016200.90200.90194.10194.905,073,900192.70
21 Dec, 2016200.60202.35199.65201.504,699,900199.22
20 Dec, 2016201.40201.45197.50199.854,487,600197.59
19 Dec, 2016203.10203.40200.10201.406,134,600199.12
16 Dec, 2016207.70207.95200.80201.706,046,000199.42
15 Dec, 2016202.80208.60201.35206.4510,011,100204.12
15-Dec-20163: 2 Stock Split
14 Dec, 2016206.77207.63202.73203.5314,303,500134.15
13 Dec, 2016209.30209.30205.83208.0011,867,700137.10
12 Dec, 2016206.67209.73206.67207.637,390,600136.86
9 Dec, 2016202.77205.20202.73204.535,012,300134.81
8 Dec, 2016198.70202.93198.70202.207,229,700133.28
7 Dec, 2016299.90300.45296.20297.106,324,700195.83
6 Dec, 2016297.30299.75296.65298.756,281,900196.92
5 Dec, 2016289.20296.65289.20295.405,358,300194.71
2 Dec, 2016293.70295.80290.40291.257,668,500191.97
1 Dec, 2016295.00298.60291.00292.1512,753,500192.56
30 Nov, 2016284.00291.20282.65288.9010,633,400190.42
29 Nov, 2016284.25287.80281.30284.806,467,500187.72
28 Nov, 2016275.30285.50274.55284.006,170,100187.19
25 Nov, 2016276.75279.85275.40277.454,391,600182.88
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.