Skip to search.
 BSE Up1.14% NSE Up1.15%

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
219.95 Down 0.05(0.02%) 5 Feb 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Feb, 2016220.30221.85217.55219.953,807,100219.95
4 Feb, 2016217.90220.50216.25220.004,011,000220.00
3 Feb, 2016213.70217.00210.30213.053,229,300213.05
2 Feb, 2016222.20224.40215.40216.554,600,300216.55
1 Feb, 2016227.80227.80221.55225.052,548,400225.05
29 Jan, 2016221.30227.85221.00226.258,506,400226.25
28 Jan, 2016218.00220.80215.25219.905,840,600219.90
27 Jan, 2016219.70221.75217.00218.404,496,000218.40
26 Jan, 2016219.65219.65219.65219.650219.65
25 Jan, 2016220.40221.25216.55219.653,242,600219.65
22 Jan, 2016211.95217.00209.80216.254,835,800216.25
21 Jan, 2016213.65214.75205.95207.305,919,700207.30
20 Jan, 2016214.10215.10209.20213.304,345,900213.30
19 Jan, 2016215.60219.40211.50218.002,531,900218.00
18 Jan, 2016217.00218.00211.25214.403,822,600214.40
15 Jan, 2016224.40224.40217.80219.453,008,300219.45
14 Jan, 2016220.95225.50216.60223.254,349,000223.25
13 Jan, 2016223.00223.95217.55223.203,589,700223.20
12 Jan, 2016224.00224.30220.00221.353,695,700221.35
11 Jan, 2016226.00227.25222.15225.504,275,500225.50
8 Jan, 2016228.00231.80225.65230.154,598,800230.15
7 Jan, 2016231.00233.90224.05226.605,072,900226.60
6 Jan, 2016242.00242.30234.65237.552,004,800237.55
5 Jan, 2016240.00244.25239.05241.852,430,800241.85
4 Jan, 2016241.00244.80235.65238.052,083,400238.05
1 Jan, 2016239.90243.40238.10242.501,847,900242.50
31 Dec, 2015239.50243.80235.15241.754,399,100241.75
30 Dec, 2015240.00242.80239.40239.902,618,500239.90
29 Dec, 2015240.00241.85237.45239.752,368,500239.75
28 Dec, 2015234.00241.30234.00240.203,531,000240.20
25 Dec, 2015233.85233.85233.85233.850233.85
24 Dec, 2015238.00239.80233.30233.852,925,600233.85
23 Dec, 2015232.90236.40231.25235.554,014,200235.55
22 Dec, 2015230.45232.50228.30230.553,064,500230.55
21 Dec, 2015223.00231.05221.70230.453,332,800230.45
18 Dec, 2015223.00224.80221.20223.254,801,000223.25
17 Dec, 2015226.00226.30220.00224.806,152,900224.80
16 Dec, 2015219.70227.60217.35226.655,575,700226.65
15 Dec, 2015215.00218.60213.30217.803,279,600217.80
14 Dec, 2015212.50214.60211.25213.403,185,800213.40
11 Dec, 2015219.50220.80214.40215.354,352,500215.35
10 Dec, 2015217.90220.90214.80219.804,565,800219.80
9 Dec, 2015215.00218.00212.90217.104,215,700217.10
8 Dec, 2015222.00222.25214.05215.755,863,100215.75
7 Dec, 2015228.05228.50222.80223.902,414,000223.90
4 Dec, 2015227.75231.10226.05227.203,415,400227.20
3 Dec, 2015233.10233.90228.10229.704,950,700229.70
2 Dec, 2015237.10238.00233.30235.802,080,800235.80
1 Dec, 2015234.55238.45233.05235.602,363,700235.60
30 Nov, 2015234.00235.90230.20234.153,932,200234.15
27 Nov, 2015236.50238.75234.35235.401,902,600235.40
26 Nov, 2015233.10236.90231.80234.855,467,200234.85
25 Nov, 2015232.80232.80232.80232.800232.80
24 Nov, 2015232.00238.35229.75232.803,453,100232.80
23 Nov, 2015235.00235.90231.00231.701,530,700231.70
20 Nov, 2015233.80235.75231.35234.051,734,300234.05
19 Nov, 2015232.75233.70229.25233.001,899,800233.00
18 Nov, 2015231.05232.75228.95230.702,574,800230.70
17 Nov, 2015231.00233.25226.70232.356,290,300232.35
16 Nov, 2015228.40230.90221.25230.154,359,200230.15
13 Nov, 2015233.05233.50228.00228.904,585,400228.90
12 Nov, 2015236.70236.70236.70236.700236.70
11 Nov, 2015236.70236.70236.70236.700236.70
10 Nov, 2015245.10247.80235.60236.703,894,500236.70
10-Nov-20154.50 Dividend
9 Nov, 2015246.20251.00245.05249.302,715,300244.80
6 Nov, 2015248.70256.60248.00251.454,009,500246.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.