India Markets close in 2 hrs 6 mins

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
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021115.90118.40113.85114.70114.7020,80,316
25-Feb-2021115.60120.50115.40119.00119.0062,20,965
24-Feb-2021113.80115.50101.00113.65113.6561,61,383
23-Feb-2021109.25114.35109.25112.20112.2035,45,175
22-Feb-2021105.55108.60105.25106.30106.3017,51,543
19-Feb-2021110.70112.15103.85105.10105.1024,09,787
18-Feb-2021103.40113.45103.40110.70110.7045,60,147
17-Feb-2021102.35103.50100.85102.20102.208,67,030
17-Feb-20211.75 Dividend
16-Feb-202199.00104.8099.00103.75102.0034,27,200
15-Feb-202197.0099.2095.6098.4096.7412,91,326
12-Feb-202199.0099.3596.5597.0095.3611,77,955
11-Feb-2021100.70100.8098.9099.4597.777,60,772
10-Feb-2021101.60102.5098.7099.9598.2610,69,213
09-Feb-2021100.00103.3099.80101.0099.3047,21,310
08-Feb-202199.65100.6099.0599.7098.0213,31,522
05-Feb-202198.6099.9096.8097.6596.0031,31,549
04-Feb-202193.9098.6093.9097.7096.0526,81,211
03-Feb-202194.3095.2093.0093.3091.7319,84,376
02-Feb-202192.8093.9091.2092.9091.3320,23,611
01-Feb-202188.7591.1588.4590.8589.3217,53,501
29-Jan-202190.7092.9087.9088.4086.9119,61,043
28-Jan-202189.5091.3588.7090.7089.1711,48,657
27-Jan-202191.8591.8588.8089.6588.1453,34,652
25-Jan-202193.3093.8089.9591.3089.7628,22,383
22-Jan-202194.8095.4592.5092.8091.2325,27,371
21-Jan-202199.00100.2094.0094.9093.3021,57,407
20-Jan-202199.4599.8097.9098.8597.1813,93,729
19-Jan-202197.6099.0097.5098.1096.4515,50,525
18-Jan-2021101.50101.8096.1596.7095.0717,71,260
15-Jan-2021105.10106.10100.70101.3599.6413,96,410
14-Jan-2021107.00107.50104.20105.00103.238,93,261
13-Jan-2021104.50107.85104.10105.20103.4335,34,132
12-Jan-2021101.80104.45100.80103.45101.7123,80,773
11-Jan-2021101.20102.8598.00102.55100.8234,25,704
08-Jan-202198.80101.3098.55100.6598.9533,07,679
07-Jan-202197.8099.1097.0597.9096.2524,04,223
06-Jan-202198.3099.3596.2596.9595.3152,68,875
05-Jan-202196.0096.3094.3594.9593.3519,79,400
04-Jan-202194.0097.3093.9096.9595.3144,47,785
01-Jan-202193.8594.3593.0093.2091.6310,84,781
31-Dec-202092.7595.5592.6593.2091.6327,66,131
30-Dec-202093.5094.4592.7593.2591.6815,76,002
29-Dec-202094.3094.7092.0093.1591.5816,82,707
28-Dec-202094.0095.1593.3093.8092.2216,05,999
24-Dec-202091.9595.5091.9593.1591.5835,78,178
23-Dec-202091.0091.2588.0590.8089.2717,61,629
22-Dec-202088.1092.3086.5090.6089.0751,63,284
21-Dec-202099.1599.1588.9589.9088.3835,44,066
18-Dec-2020101.35102.2098.1598.9597.2829,82,262
17-Dec-2020105.00105.65100.65101.5099.7926,09,328
16-Dec-2020101.05103.60100.95103.10101.3619,23,051
15-Dec-2020102.75102.7599.10100.4098.7127,29,166
14-Dec-202098.10102.5097.50101.5599.8447,10,660
11-Dec-202092.15101.0092.1596.8095.1771,43,570
10-Dec-202091.1592.2088.7091.6090.0514,27,187
09-Dec-202091.1592.8090.9091.1589.6124,88,105
08-Dec-202093.0093.4090.0590.7589.2232,27,440
07-Dec-202090.8594.0090.8591.9590.4041,96,976
04-Dec-202089.5090.9587.2089.8588.3342,31,281
03-Dec-202085.1089.0085.1088.7087.2044,30,408
02-Dec-202081.6585.1081.0084.8583.4222,05,337
01-Dec-202078.5082.0077.0081.5080.1335,87,260
27-Nov-202080.5581.1578.0578.5077.1817,59,820
26-Nov-202081.2581.5579.4580.2078.8521,33,461
25-Nov-202077.1581.7577.1580.8079.4431,47,791
24-Nov-202076.6078.0075.4576.0574.7726,41,619
23-Nov-202072.0077.7571.8076.5075.2118,27,113
20-Nov-202072.6572.7070.7071.6070.395,04,998
19-Nov-202071.5074.1571.5072.1070.8810,91,539
18-Nov-202071.7072.0570.9071.9070.6912,48,695
17-Nov-202072.5073.2571.0071.3070.1015,64,423
14-Nov-2020------
13-Nov-202071.2072.4570.0572.1070.8812,62,467
12-Nov-202072.4072.7070.8071.5570.344,33,349
11-Nov-202071.5072.7070.6072.3071.089,58,585
10-Nov-202069.1071.0068.5570.7069.5113,01,283
09-Nov-202068.8068.8067.8068.4067.257,49,400
06-Nov-202067.5568.2067.2068.0066.853,98,325
05-Nov-202067.0068.0566.1567.5566.4114,38,502
04-Nov-202066.1066.9065.7066.4565.333,69,261
03-Nov-202066.0066.7065.7066.2565.139,52,641
02-Nov-202065.1566.0564.2065.7064.5910,28,935
30-Oct-202065.0565.9064.2064.9563.8512,33,290
29-Oct-202066.1066.2064.1564.4063.3118,33,093
28-Oct-202067.1567.3566.1066.3565.238,85,499
27-Oct-202068.0068.2066.5566.8565.724,37,489
26-Oct-202069.4069.6067.6568.1567.008,43,530
23-Oct-202069.2569.5568.6069.0067.847,99,631
22-Oct-202067.6569.0567.2568.8567.6913,66,089
21-Oct-202067.9568.5567.0067.8566.7114,68,310
20-Oct-202069.8069.8067.3067.4066.264,94,772
19-Oct-202067.7070.4067.5069.2568.088,74,176
16-Oct-202066.3067.5066.0067.2066.076,69,791
15-Oct-202067.7068.4565.7566.0064.8914,07,423
14-Oct-202068.8068.8566.7067.0065.878,80,603
13-Oct-202069.2069.8068.8069.0567.892,75,200
12-Oct-202070.2070.4568.0069.1067.939,53,701
09-Oct-202069.0070.6068.2570.3569.1627,68,162
08-Oct-202071.0071.0068.2568.5067.3415,41,681
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...