Skip to search.
 BSE Down0.41% NSE Down0.38%

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
239.30 Down 4.35(1.79%) 31 Aug 3:30pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Aug, 2015238.90246.40237.90243.657,305,700243.15
27 Aug, 2015232.00233.40226.05230.307,755,300229.83
26 Aug, 2015231.00236.60223.00223.754,824,500223.29
25 Aug, 2015230.75235.45224.25230.657,242,100230.18
24 Aug, 2015250.00250.80226.20227.7012,672,400227.23
21 Aug, 2015254.05257.40251.10255.954,408,700255.42
20 Aug, 2015258.00258.70254.10255.804,785,800255.28
19 Aug, 2015260.00262.80257.10260.603,807,600260.07
18 Aug, 2015266.00266.55260.00260.802,771,500260.26
17 Aug, 2015270.10270.15261.45264.005,210,100263.46
14 Aug, 2015272.05273.50268.05270.402,531,500269.85
13 Aug, 2015271.00274.00265.65269.754,557,100269.20
12 Aug, 2015270.00272.50265.60269.354,055,100268.80
11 Aug, 2015276.65276.65269.05270.051,778,700269.50
10 Aug, 2015284.00284.70274.00275.052,678,500274.49
7 Aug, 2015270.00283.95269.55282.859,429,100282.27
6 Aug, 2015271.00273.50269.45270.952,654,900270.39
5 Aug, 2015269.00272.00267.90270.002,502,700269.45
4 Aug, 2015273.75273.75264.70266.355,099,100265.80
3 Aug, 2015272.90277.50268.05273.653,111,000273.09
31 Jul, 2015271.50276.50271.20272.702,596,700272.14
30 Jul, 2015272.90274.40270.10270.903,734,900270.34
29 Jul, 2015271.00271.60265.00269.756,813,400269.20
28 Jul, 2015272.10272.50263.45269.855,563,400269.30
27 Jul, 2015282.00282.85270.00271.507,300,500270.94
24 Jul, 2015283.50285.90281.65282.852,641,000282.27
23 Jul, 2015285.00285.45279.55283.853,804,800283.27
22 Jul, 2015281.50287.95281.50284.852,511,400284.27
21 Jul, 2015291.80291.90280.20281.252,752,600280.67
20 Jul, 2015293.00294.10290.50291.851,242,000291.25
17 Jul, 2015292.70294.35290.85292.801,801,500292.20
16 Jul, 2015291.50294.75290.10291.602,227,700291.00
15 Jul, 2015291.25295.25290.70291.203,051,800290.60
14 Jul, 2015290.00292.90287.70289.702,958,100289.11
13 Jul, 2015295.30295.90287.65290.605,150,600290.00
10 Jul, 2015301.80301.80291.40293.907,182,400293.30
9 Jul, 2015303.25304.90297.40298.703,557,600298.09
8 Jul, 2015303.00307.75301.80302.952,317,800302.33
7 Jul, 2015308.50309.05304.60304.952,401,400304.32
6 Jul, 2015305.55309.00304.20308.252,109,800307.62
3 Jul, 2015312.00312.80308.35309.203,301,700308.57
2 Jul, 2015314.00315.10309.45310.002,209,400309.36
1 Jul, 2015309.00317.10308.70313.902,887,800313.26
30 Jun, 2015308.20311.35307.50309.602,150,500308.96
29 Jun, 2015309.10310.80306.00309.051,507,400308.42
26 Jun, 2015313.00315.50310.60313.201,214,100312.56
25 Jun, 2015316.70320.30311.70312.954,804,900312.31
24 Jun, 2015319.95323.00316.15317.902,489,600317.25
23 Jun, 2015319.00323.40317.80318.902,339,600318.25
22 Jun, 2015320.00320.00314.00318.402,965,400317.75
19 Jun, 2015314.75321.00314.10319.153,882,600318.50
18 Jun, 2015306.40315.20305.25312.854,045,100312.21
17 Jun, 2015305.00307.25303.35306.004,916,400305.37
16 Jun, 2015303.95305.30300.00304.452,585,600303.83
15 Jun, 2015301.00306.90298.55303.952,807,800303.33
12 Jun, 2015301.00302.95299.50300.401,949,600299.78
11 Jun, 2015306.10308.45300.40301.002,665,200300.38
10 Jun, 2015302.00308.00302.00305.353,006,500304.72
9 Jun, 2015305.10306.80300.35301.452,105,800300.83
8 Jun, 2015310.00310.00305.10306.402,283,200305.77
5 Jun, 2015302.45312.45297.30308.205,541,000307.57
4 Jun, 2015309.80309.80300.25301.354,806,900300.73
3 Jun, 2015320.30323.30306.50307.853,432,600307.22
2 Jun, 2015328.75328.75318.30320.303,007,600319.64
1 Jun, 2015329.00329.90322.40324.101,926,300323.43
29 May, 2015318.00331.80313.20329.858,682,400329.17
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.