Skip to search.
 BSE Up0.52% NSE Up0.37%

More On ONGC.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Oil & Natural Gas Corporation Ltd. (ONGC.NS)

-NSE
326.00 Down 0.35(0.11%) 23 Apr 3:30PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Apr, 2014326.00326.00326.00326.000326.00
23 Apr, 2014326.70332.45322.15326.006,020,200326.00
22 Apr, 2014323.20331.30322.05326.354,682,200326.35
21 Apr, 2014322.95325.75322.30323.102,830,900323.10
18 Apr, 2014322.35322.35322.35322.350322.35
17 Apr, 2014316.50323.45313.55322.355,279,100322.35
16 Apr, 2014320.35322.00315.20316.554,472,200316.55
15 Apr, 2014320.00321.25316.00319.356,286,400319.35
14 Apr, 2014320.00320.00320.00320.000320.00
11 Apr, 2014320.05325.00318.55320.008,115,500320.00
10 Apr, 2014322.95323.45315.40321.957,539,800321.95
9 Apr, 2014325.60328.00319.10322.457,136,900322.45
8 Apr, 2014325.60325.60325.60325.600325.60
7 Apr, 2014326.45329.90324.05325.603,555,400325.60
4 Apr, 2014325.45330.00317.50325.6512,152,700325.65
3 Apr, 2014331.90332.00322.30326.252,502,400326.25
2 Apr, 2014324.95330.90322.30330.002,590,000330.00
1 Apr, 2014321.00326.80320.55323.802,472,300323.80
31 Mar, 2014328.55335.40316.20318.704,374,000318.70
28 Mar, 2014332.00333.90327.45329.402,516,500329.40
27 Mar, 2014321.40334.00318.05331.009,995,300331.00
27-Mar-20144.25 Dividend
26 Mar, 2014320.50327.80320.00325.303,797,100321.05
25 Mar, 2014309.00321.40306.25319.907,156,400315.72
24 Mar, 2014310.40322.00310.40321.106,719,700316.90
21 Mar, 2014317.20318.85305.35306.408,908,500302.40
20 Mar, 2014314.00317.50309.00315.804,948,300311.67
19 Mar, 2014326.45328.45312.30313.804,366,200309.70
18 Mar, 2014323.00332.00321.55324.957,022,200320.70
17 Mar, 2014322.75322.75322.75322.750318.53
14 Mar, 2014322.10328.50321.35322.753,147,600318.53
13 Mar, 2014317.00327.00316.40324.154,992,800319.92
12 Mar, 2014320.75321.80315.20316.953,949,900312.81
11 Mar, 2014317.50324.95316.55323.105,613,600318.88
10 Mar, 2014313.55326.75310.50319.905,252,700315.72
7 Mar, 2014308.90318.20305.50316.103,488,800311.97
6 Mar, 2014300.90310.00300.50308.852,450,700304.81
5 Mar, 2014297.00303.05297.00300.503,527,100296.57
4 Mar, 2014290.60297.70289.30295.852,096,900291.98
3 Mar, 2014289.55294.00287.00290.602,184,100286.80
28 Feb, 2014282.30292.75282.30291.354,181,000287.54
27 Feb, 2014283.45283.45283.45283.450279.75
26 Feb, 2014281.00285.70277.85283.456,390,200279.75
25 Feb, 2014283.95284.40279.30281.751,680,500278.07
24 Feb, 2014276.10284.00276.10282.201,511,400278.51
21 Feb, 2014276.95278.85275.70276.951,186,700273.33
20 Feb, 2014277.10279.00275.55276.201,254,600272.59
19 Feb, 2014277.00279.95275.65279.401,655,700275.75
18 Feb, 2014277.10278.95271.00276.802,590,200273.18
17 Feb, 2014277.00280.00272.70277.751,474,100274.12
14 Feb, 2014275.00277.35271.10276.402,508,900272.79
13 Feb, 2014283.00284.00272.55273.502,125,600269.93
12 Feb, 2014277.10283.80276.00283.103,322,000279.40
11 Feb, 2014273.50276.30270.85275.955,011,500272.34
10 Feb, 2014269.00274.20269.00272.252,325,200268.69
7 Feb, 2014270.40271.85267.70269.301,741,500265.78
6 Feb, 2014270.90273.00266.00267.902,060,100264.40
5 Feb, 2014267.90271.50265.40270.252,803,100266.72
4 Feb, 2014265.55269.20264.15268.003,104,000264.50
3 Feb, 2014273.00275.30266.05267.803,861,000264.30
31 Jan, 2014273.25276.35270.10275.553,087,200271.95
30 Jan, 2014274.00279.10271.15272.206,064,100268.64
29 Jan, 2014275.75278.80274.00277.002,294,600273.38
28 Jan, 2014275.05280.50274.55275.252,059,900271.65
27 Jan, 2014276.10281.40275.75277.002,676,900273.38
24 Jan, 2014284.25285.55281.45283.202,275,300279.50
23 Jan, 2014289.05289.50283.75285.103,264,000281.38
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.