ONGC.NS - Oil and Natural Gas Corporation Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24-Nov-2017182.50182.60180.40181.10181.1018,53,634
23-Nov-2017181.90182.75180.50181.70181.7035,11,158
22-Nov-2017181.20182.75180.00181.30181.3032,17,008
21-Nov-2017180.90182.00178.20180.90180.9051,70,506
20-Nov-2017178.70180.45177.70180.00180.0040,04,561
17-Nov-2017182.40183.50177.20177.60177.6068,51,616
16-Nov-2017182.50182.65177.10179.15179.1572,45,718
15-Nov-2017180.60181.40175.80177.55177.5577,01,984
14-Nov-2017184.90185.10181.35182.00182.0046,63,077
13-Nov-2017189.95190.30183.55184.20184.2068,94,203
10-Nov-2017190.00192.65188.35191.10191.1060,35,746
09-Nov-2017193.95195.00185.85189.60189.6075,27,346
08-Nov-2017195.00195.70191.00192.55192.5562,75,377
07-Nov-2017202.50205.50192.90193.80193.802,05,57,700
06-Nov-2017192.85200.45191.10199.25199.251,63,63,370
03-Nov-2017187.15192.40186.00191.85191.8579,42,915
03-Nov-20173 Dividend
02-Nov-2017191.00192.20187.55188.00185.0040,24,181
01-Nov-2017192.00193.20190.10191.00187.9553,41,109
31-Oct-2017186.40192.00184.60191.10188.051,06,98,129
30-Oct-2017188.00191.35186.00186.60183.621,66,06,395
27-Oct-2017177.90184.90177.20184.00181.0698,66,477
26-Oct-2017176.45180.00175.90177.35174.521,53,26,252
25-Oct-2017177.95178.30175.55176.85174.0361,03,342
24-Oct-2017171.50177.25171.05176.00173.191,08,17,861
23-Oct-2017175.00175.50170.55171.70168.9653,41,558
18-Oct-2017171.00174.95170.50174.45171.6778,69,107
17-Oct-2017171.15172.00170.00171.20168.4768,19,547
16-Oct-2017170.45172.90170.05172.05169.3050,54,731
13-Oct-2017169.15170.35168.30169.65166.9451,90,805
12-Oct-2017169.70170.60167.75169.70166.9948,77,955
11-Oct-2017171.40172.15168.00169.15166.4542,02,871
10-Oct-2017171.00172.15169.10170.35167.6331,12,910
09-Oct-2017173.40173.45170.40170.70167.9829,81,922
06-Oct-2017171.80174.70171.50173.85171.0861,44,349
05-Oct-2017172.70172.70170.80171.20168.4737,67,993
04-Oct-2017170.75172.80170.10172.10169.3550,87,199
03-Oct-2017170.95174.05170.00170.65167.9356,04,933
29-Sep-2017171.80174.35170.00170.95168.2264,18,518
28-Sep-2017169.25173.35166.75171.55168.811,41,20,709
27-Sep-2017172.05173.05169.65170.20167.4874,37,060
26-Sep-2017166.10172.50166.10171.40168.661,98,66,213
25-Sep-2017163.90165.30161.05164.80162.1789,35,570
22-Sep-2017165.30165.30163.30164.45161.831,03,08,999
21-Sep-2017167.70168.20163.75165.90163.2571,98,883
21-Sep-20170.8 Dividend
20-Sep-2017167.00170.90164.50167.70164.241,20,62,311
19-Sep-2017163.80166.55163.75165.90162.4770,52,113
18-Sep-2017167.05167.95164.80165.20161.7983,83,548
15-Sep-2017159.50167.85159.00166.75163.312,54,53,536
14-Sep-2017161.50162.50158.25159.35156.061,53,71,676
13-Sep-2017162.10162.80160.85161.05157.7270,06,941
12-Sep-2017163.10163.50161.50162.30158.951,05,36,298
11-Sep-2017162.30163.90161.00163.05159.6894,49,161
08-Sep-2017162.40163.30159.35161.85158.511,05,05,052
07-Sep-2017163.20163.20161.60162.30158.9591,01,357
06-Sep-2017162.40163.80161.90162.30158.9537,91,076
05-Sep-2017163.00163.65161.40162.80159.4458,23,055
04-Sep-2017160.40162.30159.10161.80158.4648,59,269
01-Sep-2017158.00160.40157.30159.95156.6565,11,029
31-Aug-2017160.60160.65156.05156.95153.711,67,15,886
30-Aug-2017158.40159.10157.65158.40155.1352,19,322
29-Aug-2017160.00160.00157.00157.25154.0077,56,416
28-Aug-2017159.45161.40159.45160.60157.2836,80,139
24-Aug-2017160.40160.40159.05159.45156.1637,24,532
23-Aug-2017160.40160.75159.25159.70156.4023,44,934
22-Aug-2017158.00160.40157.50159.45156.1656,11,720
21-Aug-2017161.45164.55156.40157.15153.901,11,37,965
18-Aug-2017160.10161.65159.50160.90157.5855,59,512
17-Aug-2017160.85161.65160.00160.60157.2851,84,915
16-Aug-2017161.70161.75159.50160.95157.6362,13,088
14-Aug-2017160.30162.30160.00161.70158.3638,92,174
11-Aug-2017161.55162.00158.50159.65156.3554,71,462
10-Aug-2017164.50165.60162.15163.70160.3284,12,268
09-Aug-2017163.80166.20162.50165.70162.2859,08,883
08-Aug-2017165.95166.30162.50164.00160.6159,81,069
07-Aug-2017166.00167.05165.10165.90162.4732,89,743
04-Aug-2017165.50167.30163.60166.40162.9663,16,753
03-Aug-2017165.00166.75163.15165.70162.2869,02,925
02-Aug-2017167.50167.50164.10165.40161.9877,43,355
01-Aug-2017170.25170.30166.80167.40163.9467,05,176
31-Jul-2017165.00170.00165.00169.40165.901,38,99,095
28-Jul-2017161.60165.50160.25164.75161.351,03,03,502
27-Jul-2017165.00165.00162.00162.90159.541,23,61,923
26-Jul-2017164.25164.60163.40164.00160.6191,43,178
25-Jul-2017163.50163.80161.75163.30159.9365,21,103
24-Jul-2017165.00165.00161.70163.25159.881,03,94,896
21-Jul-2017166.45166.60163.60164.35160.9670,90,770
20-Jul-2017162.20167.85162.10165.85162.421,61,54,989
19-Jul-2017162.05163.50159.80163.00159.6398,14,913
18-Jul-2017160.50162.00159.40161.70158.3653,19,994
17-Jul-2017160.00160.90158.80160.05156.7466,49,645
14-Jul-2017159.50160.05157.65158.35155.0871,14,944
13-Jul-2017164.10164.10158.60158.90155.6290,72,801
12-Jul-2017161.05165.90161.05162.85159.491,29,66,188
11-Jul-2017162.55163.40160.00160.25156.9479,88,251
10-Jul-2017161.25163.20161.00162.40159.0513,76,868
07-Jul-2017161.50162.00159.10159.60156.3052,47,930
06-Jul-2017162.80163.40160.10161.70158.3671,15,526
05-Jul-2017160.40163.50159.95162.80159.4456,05,189
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...