Skip to search.
 BSE Down0.36% NSE Down0.40%

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
260.55 Up 1.05(0.40%) 23 Sep 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
1 Sep, 2016237.00239.15235.10236.603,068,300236.60
31 Aug, 2016239.00241.20235.15236.306,511,200236.30
31-Aug-20163.25 Dividend
30 Aug, 2016238.55242.50237.20241.702,830,400238.45
29 Aug, 2016238.40239.50236.75237.301,643,500234.11
26 Aug, 2016238.10238.85236.00238.401,934,700235.19
25 Aug, 2016241.50242.75237.00237.802,793,100234.60
24 Aug, 2016239.80243.00239.25241.002,400,400237.76
23 Aug, 2016237.50239.70236.60238.403,341,600235.19
22 Aug, 2016241.60243.90238.30239.352,523,600236.13
19 Aug, 2016242.30243.50240.55241.603,737,500238.35
18 Aug, 2016238.30242.15237.50241.353,834,100238.10
17 Aug, 2016235.40238.40234.25237.803,620,600234.60
16 Aug, 2016235.00236.35232.30235.203,359,700232.04
15 Aug, 2016233.60233.60233.60233.600230.46
12 Aug, 2016232.30234.40229.80233.603,913,400230.46
11 Aug, 2016228.75231.90227.25231.406,213,400228.29
10 Aug, 2016229.00231.00226.50229.056,858,600225.97
9 Aug, 2016228.80229.85227.10229.007,621,200225.92
8 Aug, 2016226.40227.00224.15226.102,663,400223.06
5 Aug, 2016221.00226.70220.30225.953,148,300222.91
4 Aug, 2016223.90223.90218.65219.853,578,700216.89
3 Aug, 2016222.00222.90218.00218.754,617,800215.81
2 Aug, 2016218.75221.90217.60221.103,809,600218.13
1 Aug, 2016222.30223.45218.00218.803,245,400215.86
29 Jul, 2016222.00223.85219.65220.103,295,600217.14
28 Jul, 2016223.25225.30220.60221.358,132,800218.37
27 Jul, 2016224.20227.50220.05223.252,655,300220.25
26 Jul, 2016226.90229.60223.10224.354,050,400221.33
25 Jul, 2016221.80227.20221.70226.803,440,900223.75
22 Jul, 2016222.90223.65220.80222.453,156,100219.46
21 Jul, 2016224.80226.75222.00222.603,076,200219.61
20 Jul, 2016221.00224.40219.75223.906,477,200220.89
19 Jul, 2016217.50222.50217.00221.007,067,400218.03
18 Jul, 2016229.00229.00217.10218.607,392,100215.66
15 Jul, 2016231.10232.30228.55230.255,782,200227.15
14 Jul, 2016234.40234.75229.10230.556,277,600227.45
13 Jul, 2016233.65241.55232.15234.1511,598,200231.00
12 Jul, 2016225.10229.45225.10227.902,879,700224.84
11 Jul, 2016225.00227.60223.55225.004,140,100221.97
8 Jul, 2016225.00225.30222.25223.302,165,500220.30
7 Jul, 2016230.75231.85226.15226.603,981,200223.55
6 Jul, 2016230.75230.75230.75230.750227.65
5 Jul, 2016230.60236.40228.55230.754,367,700227.65
4 Jul, 2016229.50235.30229.50232.0511,240,800228.93
1 Jul, 2016216.90229.80216.45225.005,618,900221.97
30 Jun, 2016215.80219.50215.00216.305,024,400213.39
29 Jun, 2016212.75215.15212.10214.752,165,900211.86
28 Jun, 2016210.00211.85209.50211.352,161,500208.51
27 Jun, 2016208.00212.35207.70210.152,361,200207.32
24 Jun, 2016213.60213.90207.00209.404,065,700206.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.