India Markets close in 2 hrs 6 mins
BSE SENSEX
49,352.06-1,687.25(-3.31%)Nifty 50
14,611.90-485.45(-3.22%)USD/INR
73.1550+0.4140(+0.5691%)
Oil and Natural Gas Corporation Limited (ONGC.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
114.70-4.30 (-3.61%)
As of 1:24PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26-Feb-2021 | 115.90 | 118.40 | 113.85 | 114.70 | 114.70 | 20,80,316 |
| 25-Feb-2021 | 115.60 | 120.50 | 115.40 | 119.00 | 119.00 | 62,20,965 |
| 24-Feb-2021 | 113.80 | 115.50 | 101.00 | 113.65 | 113.65 | 61,61,383 |
| 23-Feb-2021 | 109.25 | 114.35 | 109.25 | 112.20 | 112.20 | 35,45,175 |
| 22-Feb-2021 | 105.55 | 108.60 | 105.25 | 106.30 | 106.30 | 17,51,543 |
| 19-Feb-2021 | 110.70 | 112.15 | 103.85 | 105.10 | 105.10 | 24,09,787 |
| 18-Feb-2021 | 103.40 | 113.45 | 103.40 | 110.70 | 110.70 | 45,60,147 |
| 17-Feb-2021 | 102.35 | 103.50 | 100.85 | 102.20 | 102.20 | 8,67,030 |
| 17-Feb-2021 | 1.75 Dividend | |||||
| 16-Feb-2021 | 99.00 | 104.80 | 99.00 | 103.75 | 102.00 | 34,27,200 |
| 15-Feb-2021 | 97.00 | 99.20 | 95.60 | 98.40 | 96.74 | 12,91,326 |
| 12-Feb-2021 | 99.00 | 99.35 | 96.55 | 97.00 | 95.36 | 11,77,955 |
| 11-Feb-2021 | 100.70 | 100.80 | 98.90 | 99.45 | 97.77 | 7,60,772 |
| 10-Feb-2021 | 101.60 | 102.50 | 98.70 | 99.95 | 98.26 | 10,69,213 |
| 09-Feb-2021 | 100.00 | 103.30 | 99.80 | 101.00 | 99.30 | 47,21,310 |
| 08-Feb-2021 | 99.65 | 100.60 | 99.05 | 99.70 | 98.02 | 13,31,522 |
| 05-Feb-2021 | 98.60 | 99.90 | 96.80 | 97.65 | 96.00 | 31,31,549 |
| 04-Feb-2021 | 93.90 | 98.60 | 93.90 | 97.70 | 96.05 | 26,81,211 |
| 03-Feb-2021 | 94.30 | 95.20 | 93.00 | 93.30 | 91.73 | 19,84,376 |
| 02-Feb-2021 | 92.80 | 93.90 | 91.20 | 92.90 | 91.33 | 20,23,611 |
| 01-Feb-2021 | 88.75 | 91.15 | 88.45 | 90.85 | 89.32 | 17,53,501 |
| 29-Jan-2021 | 90.70 | 92.90 | 87.90 | 88.40 | 86.91 | 19,61,043 |
| 28-Jan-2021 | 89.50 | 91.35 | 88.70 | 90.70 | 89.17 | 11,48,657 |
| 27-Jan-2021 | 91.85 | 91.85 | 88.80 | 89.65 | 88.14 | 53,34,652 |
| 25-Jan-2021 | 93.30 | 93.80 | 89.95 | 91.30 | 89.76 | 28,22,383 |
| 22-Jan-2021 | 94.80 | 95.45 | 92.50 | 92.80 | 91.23 | 25,27,371 |
| 21-Jan-2021 | 99.00 | 100.20 | 94.00 | 94.90 | 93.30 | 21,57,407 |
| 20-Jan-2021 | 99.45 | 99.80 | 97.90 | 98.85 | 97.18 | 13,93,729 |
| 19-Jan-2021 | 97.60 | 99.00 | 97.50 | 98.10 | 96.45 | 15,50,525 |
| 18-Jan-2021 | 101.50 | 101.80 | 96.15 | 96.70 | 95.07 | 17,71,260 |
| 15-Jan-2021 | 105.10 | 106.10 | 100.70 | 101.35 | 99.64 | 13,96,410 |
| 14-Jan-2021 | 107.00 | 107.50 | 104.20 | 105.00 | 103.23 | 8,93,261 |
| 13-Jan-2021 | 104.50 | 107.85 | 104.10 | 105.20 | 103.43 | 35,34,132 |
| 12-Jan-2021 | 101.80 | 104.45 | 100.80 | 103.45 | 101.71 | 23,80,773 |
| 11-Jan-2021 | 101.20 | 102.85 | 98.00 | 102.55 | 100.82 | 34,25,704 |
| 08-Jan-2021 | 98.80 | 101.30 | 98.55 | 100.65 | 98.95 | 33,07,679 |
| 07-Jan-2021 | 97.80 | 99.10 | 97.05 | 97.90 | 96.25 | 24,04,223 |
| 06-Jan-2021 | 98.30 | 99.35 | 96.25 | 96.95 | 95.31 | 52,68,875 |
| 05-Jan-2021 | 96.00 | 96.30 | 94.35 | 94.95 | 93.35 | 19,79,400 |
| 04-Jan-2021 | 94.00 | 97.30 | 93.90 | 96.95 | 95.31 | 44,47,785 |
| 01-Jan-2021 | 93.85 | 94.35 | 93.00 | 93.20 | 91.63 | 10,84,781 |
| 31-Dec-2020 | 92.75 | 95.55 | 92.65 | 93.20 | 91.63 | 27,66,131 |
| 30-Dec-2020 | 93.50 | 94.45 | 92.75 | 93.25 | 91.68 | 15,76,002 |
| 29-Dec-2020 | 94.30 | 94.70 | 92.00 | 93.15 | 91.58 | 16,82,707 |
| 28-Dec-2020 | 94.00 | 95.15 | 93.30 | 93.80 | 92.22 | 16,05,999 |
| 24-Dec-2020 | 91.95 | 95.50 | 91.95 | 93.15 | 91.58 | 35,78,178 |
| 23-Dec-2020 | 91.00 | 91.25 | 88.05 | 90.80 | 89.27 | 17,61,629 |
| 22-Dec-2020 | 88.10 | 92.30 | 86.50 | 90.60 | 89.07 | 51,63,284 |
| 21-Dec-2020 | 99.15 | 99.15 | 88.95 | 89.90 | 88.38 | 35,44,066 |
| 18-Dec-2020 | 101.35 | 102.20 | 98.15 | 98.95 | 97.28 | 29,82,262 |
| 17-Dec-2020 | 105.00 | 105.65 | 100.65 | 101.50 | 99.79 | 26,09,328 |
| 16-Dec-2020 | 101.05 | 103.60 | 100.95 | 103.10 | 101.36 | 19,23,051 |
| 15-Dec-2020 | 102.75 | 102.75 | 99.10 | 100.40 | 98.71 | 27,29,166 |
| 14-Dec-2020 | 98.10 | 102.50 | 97.50 | 101.55 | 99.84 | 47,10,660 |
| 11-Dec-2020 | 92.15 | 101.00 | 92.15 | 96.80 | 95.17 | 71,43,570 |
| 10-Dec-2020 | 91.15 | 92.20 | 88.70 | 91.60 | 90.05 | 14,27,187 |
| 09-Dec-2020 | 91.15 | 92.80 | 90.90 | 91.15 | 89.61 | 24,88,105 |
| 08-Dec-2020 | 93.00 | 93.40 | 90.05 | 90.75 | 89.22 | 32,27,440 |
| 07-Dec-2020 | 90.85 | 94.00 | 90.85 | 91.95 | 90.40 | 41,96,976 |
| 04-Dec-2020 | 89.50 | 90.95 | 87.20 | 89.85 | 88.33 | 42,31,281 |
| 03-Dec-2020 | 85.10 | 89.00 | 85.10 | 88.70 | 87.20 | 44,30,408 |
| 02-Dec-2020 | 81.65 | 85.10 | 81.00 | 84.85 | 83.42 | 22,05,337 |
| 01-Dec-2020 | 78.50 | 82.00 | 77.00 | 81.50 | 80.13 | 35,87,260 |
| 27-Nov-2020 | 80.55 | 81.15 | 78.05 | 78.50 | 77.18 | 17,59,820 |
| 26-Nov-2020 | 81.25 | 81.55 | 79.45 | 80.20 | 78.85 | 21,33,461 |
| 25-Nov-2020 | 77.15 | 81.75 | 77.15 | 80.80 | 79.44 | 31,47,791 |
| 24-Nov-2020 | 76.60 | 78.00 | 75.45 | 76.05 | 74.77 | 26,41,619 |
| 23-Nov-2020 | 72.00 | 77.75 | 71.80 | 76.50 | 75.21 | 18,27,113 |
| 20-Nov-2020 | 72.65 | 72.70 | 70.70 | 71.60 | 70.39 | 5,04,998 |
| 19-Nov-2020 | 71.50 | 74.15 | 71.50 | 72.10 | 70.88 | 10,91,539 |
| 18-Nov-2020 | 71.70 | 72.05 | 70.90 | 71.90 | 70.69 | 12,48,695 |
| 17-Nov-2020 | 72.50 | 73.25 | 71.00 | 71.30 | 70.10 | 15,64,423 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 71.20 | 72.45 | 70.05 | 72.10 | 70.88 | 12,62,467 |
| 12-Nov-2020 | 72.40 | 72.70 | 70.80 | 71.55 | 70.34 | 4,33,349 |
| 11-Nov-2020 | 71.50 | 72.70 | 70.60 | 72.30 | 71.08 | 9,58,585 |
| 10-Nov-2020 | 69.10 | 71.00 | 68.55 | 70.70 | 69.51 | 13,01,283 |
| 09-Nov-2020 | 68.80 | 68.80 | 67.80 | 68.40 | 67.25 | 7,49,400 |
| 06-Nov-2020 | 67.55 | 68.20 | 67.20 | 68.00 | 66.85 | 3,98,325 |
| 05-Nov-2020 | 67.00 | 68.05 | 66.15 | 67.55 | 66.41 | 14,38,502 |
| 04-Nov-2020 | 66.10 | 66.90 | 65.70 | 66.45 | 65.33 | 3,69,261 |
| 03-Nov-2020 | 66.00 | 66.70 | 65.70 | 66.25 | 65.13 | 9,52,641 |
| 02-Nov-2020 | 65.15 | 66.05 | 64.20 | 65.70 | 64.59 | 10,28,935 |
| 30-Oct-2020 | 65.05 | 65.90 | 64.20 | 64.95 | 63.85 | 12,33,290 |
| 29-Oct-2020 | 66.10 | 66.20 | 64.15 | 64.40 | 63.31 | 18,33,093 |
| 28-Oct-2020 | 67.15 | 67.35 | 66.10 | 66.35 | 65.23 | 8,85,499 |
| 27-Oct-2020 | 68.00 | 68.20 | 66.55 | 66.85 | 65.72 | 4,37,489 |
| 26-Oct-2020 | 69.40 | 69.60 | 67.65 | 68.15 | 67.00 | 8,43,530 |
| 23-Oct-2020 | 69.25 | 69.55 | 68.60 | 69.00 | 67.84 | 7,99,631 |
| 22-Oct-2020 | 67.65 | 69.05 | 67.25 | 68.85 | 67.69 | 13,66,089 |
| 21-Oct-2020 | 67.95 | 68.55 | 67.00 | 67.85 | 66.71 | 14,68,310 |
| 20-Oct-2020 | 69.80 | 69.80 | 67.30 | 67.40 | 66.26 | 4,94,772 |
| 19-Oct-2020 | 67.70 | 70.40 | 67.50 | 69.25 | 68.08 | 8,74,176 |
| 16-Oct-2020 | 66.30 | 67.50 | 66.00 | 67.20 | 66.07 | 6,69,791 |
| 15-Oct-2020 | 67.70 | 68.45 | 65.75 | 66.00 | 64.89 | 14,07,423 |
| 14-Oct-2020 | 68.80 | 68.85 | 66.70 | 67.00 | 65.87 | 8,80,603 |
| 13-Oct-2020 | 69.20 | 69.80 | 68.80 | 69.05 | 67.89 | 2,75,200 |
| 12-Oct-2020 | 70.20 | 70.45 | 68.00 | 69.10 | 67.93 | 9,53,701 |
| 09-Oct-2020 | 69.00 | 70.60 | 68.25 | 70.35 | 69.16 | 27,68,162 |
| 08-Oct-2020 | 71.00 | 71.00 | 68.25 | 68.50 | 67.34 | 15,41,681 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
