India Markets open in 7 mins.

Oil and Natural Gas Corporation Limited (ONGC.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
158.10-2.35 (-1.46%)
At close: 9:07AM IST
DateOpenHighLowCloseAdj close*Volume
27-Jun-2017158.10158.10158.10158.10158.10-
27-Jun-2017158.95158.95158.95158.10158.108,186
23-Jun-2017161.20161.35157.30158.10158.1048,03,636
22-Jun-2017164.80165.15160.05160.45160.4588,56,235
21-Jun-2017168.20168.45164.35164.80164.8084,11,843
20-Jun-2017167.00170.35165.80169.10169.1062,12,122
19-Jun-2017167.50167.80164.60166.05166.0551,75,569
16-Jun-2017166.50167.90165.85167.15167.1594,57,498
15-Jun-2017170.05170.90166.80167.15167.1583,96,153
14-Jun-2017169.20170.05168.15169.50169.5056,98,882
13-Jun-2017169.10169.75167.85169.10169.1059,88,071
12-Jun-2017169.50170.50168.15168.50168.5043,82,264
09-Jun-2017171.05171.25167.80169.20169.2068,59,186
08-Jun-2017171.25171.70169.00170.55170.5557,98,852
07-Jun-2017171.50174.00171.50172.05172.0574,04,338
06-Jun-2017176.00176.00171.10171.45171.4564,37,174
05-Jun-2017174.35178.50174.10175.75175.7558,36,542
02-Jun-2017174.90175.45173.10174.00174.0040,39,371
01-Jun-2017176.90176.90172.60174.00174.0086,76,208
31-May-2017178.55178.55175.25177.00177.001,07,15,866
30-May-2017175.10179.35173.10178.65178.6565,32,975
29-May-2017174.50177.30171.20175.75175.7566,29,243
26-May-2017174.70177.50174.30175.75175.7564,60,263
25-May-2017174.80175.65173.50174.15174.1582,30,189
24-May-2017174.30176.25172.90173.70173.7065,40,417
23-May-2017177.90177.90173.70174.65174.6551,62,996
22-May-2017181.05181.60176.60177.15177.1555,58,525
19-May-2017181.90182.65179.15180.05180.0558,53,904
18-May-2017184.40184.40180.50180.90180.9046,28,258
17-May-2017185.20186.65183.90184.50184.5060,74,714
16-May-2017187.45187.50184.60185.15185.1569,60,470
15-May-2017187.30188.30186.15186.75186.7557,66,195
12-May-2017184.75186.40184.00184.85184.8562,42,350
11-May-2017189.10190.25183.10183.60183.601,07,96,830
10-May-2017186.95188.45185.60187.95187.9540,38,348
09-May-2017186.90187.75185.50186.10186.1047,13,977
08-May-2017184.60188.20184.00185.95185.9555,92,129
05-May-2017188.50188.60182.25183.80183.8081,17,137
04-May-2017192.00192.45188.40188.90188.9044,32,281
03-May-2017193.95194.75190.65191.10191.1062,45,067
02-May-2017186.55193.90186.55192.40192.401,71,43,827
28-Apr-2017180.00187.15179.40186.55186.551,07,89,077
27-Apr-2017180.70180.80178.30179.10179.1074,71,812
26-Apr-2017181.60181.80179.80180.10180.1048,50,265
25-Apr-2017182.40182.45180.45181.50181.5057,84,684
24-Apr-2017180.50182.20180.50181.45181.4543,11,732
21-Apr-2017180.10182.05179.70180.25180.2541,17,134
20-Apr-2017181.15183.40178.50179.10179.1091,02,962
19-Apr-2017181.00181.95179.20179.85179.8541,98,156
18-Apr-2017183.35184.40180.50180.95180.9533,58,340
17-Apr-2017184.80185.40182.50183.10183.1030,70,001
13-Apr-2017187.00187.30184.35184.80184.8033,38,347
12-Apr-2017188.05188.70185.75186.70186.7040,50,669
11-Apr-2017187.60188.40186.85187.85187.8579,82,429
10-Apr-2017187.30187.75186.20186.45186.4539,53,031
07-Apr-2017187.75188.45185.65186.40186.4080,49,423
06-Apr-2017186.00188.10185.20187.55187.5572,16,198
05-Apr-2017185.80186.70184.75186.25186.2567,72,865
03-Apr-2017185.20186.35184.80185.80185.8048,02,523
31-Mar-2017184.90186.30184.20185.00185.0082,17,678
30-Mar-2017187.05188.25183.00183.90183.901,48,82,692
29-Mar-2017187.90188.10186.40186.95186.9596,76,087
28-Mar-2017189.70190.00186.30186.90186.9097,90,503
27-Mar-2017191.80192.00188.50188.90188.9047,80,041
24-Mar-2017193.35193.40191.35191.90191.9092,89,757
23-Mar-2017193.55194.50192.75193.60193.6042,08,188
22-Mar-2017192.50193.90191.00192.50192.5049,60,436
21-Mar-2017191.00194.45191.00194.05194.0567,15,278
20-Mar-2017190.05191.70189.70190.85190.8550,70,076
17-Mar-2017192.00192.40189.45190.00190.0074,62,534
16-Mar-2017193.00193.60191.25191.80191.8067,32,778
15-Mar-2017191.30192.95190.50190.70190.7042,19,974
14-Mar-2017191.60194.60191.50191.90191.9088,50,096
10-Mar-2017189.70192.45188.30191.60191.6078,22,853
09-Mar-2017191.50191.70189.10189.65189.6563,23,875
08-Mar-2017197.00197.20192.30192.95192.9565,53,289
07-Mar-2017194.00196.95193.50196.40196.4077,68,654
06-Mar-2017193.50194.75193.00193.80193.8038,47,930
03-Mar-2017192.35193.50191.60193.05193.0542,94,857
02-Mar-2017194.80194.90192.15192.70192.7069,78,509
01-Mar-2017196.70196.70193.40193.85193.851,12,43,767
28-Feb-2017197.10197.30192.65193.55193.551,03,67,585
27-Feb-2017196.00198.00193.80194.70194.7078,81,156
23-Feb-2017195.90197.60194.35196.00196.002,05,04,597
22-Feb-2017198.00198.50195.10195.60195.6056,71,343
21-Feb-2017195.75196.75194.50196.25196.2532,80,290
20-Feb-2017194.70196.20192.25195.30195.3089,54,741
17-Feb-2017195.00195.20193.50194.40194.4032,30,898
16-Feb-2017196.05196.30193.75194.10194.1033,43,438
15-Feb-2017195.90197.80194.15194.95194.9557,93,110
14-Feb-2017193.00196.20191.85195.70195.7077,85,934
13-Feb-2017194.30194.50190.80192.25192.2540,83,916
10-Feb-2017194.00195.45193.10193.65193.6562,87,846
09-Feb-2017195.45196.20192.45192.90192.9060,92,204
08-Feb-2017194.00196.00192.55194.40194.4071,06,853
07-Feb-2017198.00199.50192.65193.30193.301,08,05,646
07-Feb-20172.25 Dividend
06-Feb-2017202.80202.85198.75199.00196.7559,26,274
03-Feb-2017201.70203.20200.55200.95198.6849,40,894
02-Feb-2017201.00204.50200.40200.85198.5885,49,969
*Close price adjusted for dividends and splits.
Loading more data...