India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
Oil and Natural Gas Corporation Limited (ONGC.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
114.95+2.25 (+2.00%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 116.25 | 118.25 | 113.50 | 114.95 | 114.95 | 5,77,56,103 |
| 04-Mar-2021 | 113.95 | 117.00 | 112.30 | 112.70 | 112.70 | 3,82,72,786 |
| 03-Mar-2021 | 114.05 | 115.80 | 113.20 | 114.00 | 114.00 | 1,94,34,630 |
| 02-Mar-2021 | 115.90 | 116.65 | 112.75 | 113.50 | 113.50 | 3,63,03,917 |
| 01-Mar-2021 | 114.30 | 117.65 | 113.50 | 117.05 | 117.05 | 4,16,72,980 |
| 26-Feb-2021 | 115.50 | 118.40 | 110.05 | 111.00 | 111.00 | 5,51,54,985 |
| 25-Feb-2021 | 116.00 | 120.50 | 115.35 | 119.05 | 119.05 | 6,20,38,881 |
| 24-Feb-2021 | 114.00 | 115.35 | 111.00 | 113.60 | 113.60 | 2,60,71,364 |
| 23-Feb-2021 | 109.75 | 114.40 | 109.45 | 112.20 | 112.20 | 9,08,60,972 |
| 22-Feb-2021 | 105.90 | 108.55 | 105.30 | 106.30 | 106.30 | 3,65,92,043 |
| 19-Feb-2021 | 110.70 | 112.20 | 103.85 | 105.10 | 105.10 | 4,82,25,988 |
| 18-Feb-2021 | 103.70 | 115.50 | 103.35 | 110.70 | 110.70 | 11,00,00,964 |
| 17-Feb-2021 | 102.00 | 103.50 | 100.80 | 102.25 | 102.25 | 2,10,14,091 |
| 17-Feb-2021 | 1.75 Dividend | |||||
| 16-Feb-2021 | 99.25 | 104.85 | 99.25 | 103.75 | 102.00 | 7,62,36,798 |
| 15-Feb-2021 | 97.00 | 99.25 | 95.60 | 98.45 | 96.79 | 2,61,18,576 |
| 12-Feb-2021 | 98.90 | 99.40 | 96.55 | 97.00 | 95.36 | 1,81,87,705 |
| 11-Feb-2021 | 100.00 | 100.35 | 98.90 | 99.45 | 97.77 | 1,12,87,104 |
| 10-Feb-2021 | 102.00 | 102.50 | 98.60 | 100.00 | 98.31 | 2,14,67,230 |
| 09-Feb-2021 | 99.80 | 103.35 | 99.80 | 101.00 | 99.30 | 3,96,38,657 |
| 08-Feb-2021 | 99.50 | 100.80 | 99.10 | 99.65 | 97.97 | 2,90,96,831 |
| 05-Feb-2021 | 98.95 | 99.95 | 96.80 | 97.65 | 96.00 | 3,05,14,219 |
| 04-Feb-2021 | 94.25 | 98.60 | 94.00 | 97.65 | 96.00 | 4,96,70,027 |
| 03-Feb-2021 | 94.60 | 95.30 | 93.00 | 93.35 | 91.78 | 2,59,12,911 |
| 02-Feb-2021 | 92.50 | 93.95 | 91.20 | 92.85 | 91.28 | 2,21,41,489 |
| 01-Feb-2021 | 89.00 | 91.20 | 88.45 | 90.85 | 89.32 | 2,42,28,098 |
| 29-Jan-2021 | 90.75 | 92.95 | 87.75 | 88.30 | 86.81 | 3,38,58,273 |
| 28-Jan-2021 | 89.00 | 91.40 | 88.80 | 90.65 | 89.12 | 2,68,10,222 |
| 27-Jan-2021 | 91.40 | 91.75 | 88.90 | 89.70 | 88.19 | 3,40,22,621 |
| 25-Jan-2021 | 93.05 | 93.75 | 90.00 | 91.35 | 89.81 | 2,85,22,112 |
| 22-Jan-2021 | 94.60 | 95.45 | 92.50 | 92.75 | 91.19 | 2,73,11,961 |
| 21-Jan-2021 | 99.05 | 100.20 | 93.90 | 94.70 | 93.10 | 2,69,39,349 |
| 20-Jan-2021 | 99.00 | 99.80 | 97.85 | 98.85 | 97.18 | 1,84,86,566 |
| 19-Jan-2021 | 97.75 | 99.00 | 97.50 | 98.10 | 96.45 | 2,60,85,121 |
| 18-Jan-2021 | 101.40 | 101.85 | 96.05 | 96.65 | 95.02 | 3,36,23,461 |
| 15-Jan-2021 | 105.25 | 106.10 | 100.65 | 101.40 | 99.69 | 2,81,85,982 |
| 14-Jan-2021 | 107.00 | 107.45 | 104.20 | 105.05 | 103.28 | 2,44,55,634 |
| 13-Jan-2021 | 104.95 | 107.90 | 104.10 | 105.25 | 103.47 | 4,24,01,579 |
| 12-Jan-2021 | 102.00 | 104.50 | 100.75 | 103.45 | 101.71 | 2,83,53,142 |
| 11-Jan-2021 | 101.50 | 102.90 | 98.05 | 102.55 | 100.82 | 3,63,01,647 |
| 08-Jan-2021 | 98.95 | 101.30 | 98.55 | 100.65 | 98.95 | 3,60,22,114 |
| 07-Jan-2021 | 98.00 | 99.05 | 97.10 | 97.90 | 96.25 | 2,52,85,200 |
| 06-Jan-2021 | 98.90 | 99.30 | 96.25 | 96.95 | 95.31 | 5,03,06,161 |
| 05-Jan-2021 | 96.50 | 96.50 | 94.35 | 94.95 | 93.35 | 2,69,98,014 |
| 04-Jan-2021 | 94.05 | 97.30 | 93.70 | 96.95 | 95.31 | 3,95,45,073 |
| 01-Jan-2021 | 93.75 | 94.45 | 93.00 | 93.20 | 91.63 | 1,51,30,377 |
| 31-Dec-2020 | 93.30 | 95.55 | 92.55 | 93.05 | 91.48 | 4,37,01,316 |
| 30-Dec-2020 | 93.50 | 94.50 | 92.75 | 93.25 | 91.68 | 1,59,60,705 |
| 29-Dec-2020 | 94.20 | 94.65 | 92.00 | 93.15 | 91.58 | 1,76,78,810 |
| 28-Dec-2020 | 94.00 | 95.15 | 93.30 | 93.80 | 92.22 | 1,77,59,262 |
| 24-Dec-2020 | 92.50 | 95.50 | 92.15 | 93.15 | 91.58 | 4,63,51,620 |
| 23-Dec-2020 | 90.50 | 91.30 | 88.30 | 90.80 | 89.27 | 2,92,16,106 |
| 22-Dec-2020 | 89.05 | 92.30 | 86.60 | 90.55 | 89.02 | 5,86,02,960 |
| 21-Dec-2020 | 98.90 | 98.95 | 88.95 | 89.85 | 88.33 | 5,87,24,337 |
| 18-Dec-2020 | 101.50 | 102.30 | 98.15 | 99.00 | 97.33 | 3,64,80,527 |
| 17-Dec-2020 | 105.10 | 105.60 | 100.70 | 101.50 | 99.79 | 4,18,81,430 |
| 16-Dec-2020 | 101.90 | 103.60 | 100.65 | 102.90 | 101.16 | 3,46,18,175 |
| 15-Dec-2020 | 102.50 | 102.50 | 99.20 | 100.45 | 98.76 | 3,35,53,433 |
| 14-Dec-2020 | 98.25 | 102.55 | 97.45 | 101.50 | 99.79 | 7,50,21,883 |
| 11-Dec-2020 | 92.60 | 104.40 | 92.60 | 96.80 | 95.17 | 14,68,21,189 |
| 10-Dec-2020 | 91.00 | 92.20 | 88.70 | 91.65 | 90.10 | 2,53,29,334 |
| 09-Dec-2020 | 91.50 | 92.85 | 90.90 | 91.20 | 89.66 | 2,57,63,702 |
| 08-Dec-2020 | 93.00 | 93.45 | 90.05 | 90.75 | 89.22 | 3,43,26,971 |
| 07-Dec-2020 | 91.15 | 94.00 | 90.75 | 91.55 | 90.01 | 4,66,38,129 |
| 04-Dec-2020 | 89.75 | 91.00 | 87.25 | 89.85 | 88.33 | 4,41,26,894 |
| 03-Dec-2020 | 85.40 | 89.00 | 85.00 | 88.70 | 87.20 | 5,36,18,786 |
| 02-Dec-2020 | 81.50 | 85.05 | 80.95 | 84.85 | 83.42 | 5,26,52,362 |
| 01-Dec-2020 | 78.50 | 82.00 | 77.05 | 81.55 | 80.17 | 4,29,23,229 |
| 27-Nov-2020 | 80.80 | 81.15 | 78.00 | 78.50 | 77.18 | 4,42,45,938 |
| 26-Nov-2020 | 81.15 | 81.50 | 79.45 | 80.20 | 78.85 | 3,04,69,713 |
| 25-Nov-2020 | 77.20 | 81.80 | 77.15 | 80.80 | 79.44 | 8,70,40,163 |
| 24-Nov-2020 | 76.75 | 78.05 | 75.40 | 76.10 | 74.82 | 3,13,79,070 |
| 23-Nov-2020 | 72.00 | 77.80 | 71.80 | 76.50 | 75.21 | 4,41,11,534 |
| 20-Nov-2020 | 72.45 | 72.70 | 70.70 | 71.65 | 70.44 | 1,47,90,440 |
| 19-Nov-2020 | 71.50 | 74.20 | 71.45 | 72.15 | 70.93 | 2,79,03,903 |
| 18-Nov-2020 | 71.65 | 72.10 | 70.90 | 71.95 | 70.74 | 1,40,32,869 |
| 17-Nov-2020 | 72.70 | 73.30 | 71.00 | 71.30 | 70.10 | 1,88,52,045 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 71.20 | 72.50 | 70.05 | 72.15 | 70.93 | 1,62,64,536 |
| 12-Nov-2020 | 72.50 | 72.90 | 70.75 | 71.55 | 70.34 | 1,64,46,681 |
| 11-Nov-2020 | 71.45 | 72.70 | 70.55 | 72.35 | 71.13 | 2,35,31,793 |
| 10-Nov-2020 | 69.05 | 71.00 | 68.50 | 70.75 | 69.56 | 3,37,95,453 |
| 09-Nov-2020 | 68.65 | 68.65 | 67.80 | 68.45 | 67.30 | 84,73,527 |
| 06-Nov-2020 | 67.70 | 68.20 | 67.20 | 68.00 | 66.85 | 1,04,96,588 |
| 05-Nov-2020 | 66.90 | 68.10 | 66.20 | 67.60 | 66.46 | 1,79,47,631 |
| 04-Nov-2020 | 66.30 | 66.90 | 65.60 | 66.45 | 65.33 | 1,24,79,581 |
| 03-Nov-2020 | 66.00 | 66.75 | 65.70 | 66.30 | 65.18 | 1,08,09,489 |
| 02-Nov-2020 | 65.40 | 66.05 | 64.20 | 65.70 | 64.59 | 1,28,47,852 |
| 30-Oct-2020 | 65.00 | 65.90 | 64.20 | 64.90 | 63.81 | 2,58,49,220 |
| 29-Oct-2020 | 66.05 | 66.35 | 64.10 | 64.40 | 63.31 | 2,99,01,005 |
| 28-Oct-2020 | 67.25 | 67.40 | 66.10 | 66.35 | 65.23 | 1,50,25,477 |
| 27-Oct-2020 | 68.10 | 68.45 | 66.50 | 66.85 | 65.72 | 1,70,88,331 |
| 26-Oct-2020 | 69.50 | 69.50 | 67.65 | 68.20 | 67.05 | 1,42,24,945 |
| 23-Oct-2020 | 69.20 | 69.60 | 68.60 | 69.00 | 67.84 | 1,31,77,360 |
| 22-Oct-2020 | 67.40 | 69.10 | 67.30 | 68.85 | 67.69 | 2,63,54,156 |
| 21-Oct-2020 | 68.00 | 68.60 | 67.00 | 67.80 | 66.66 | 1,95,89,424 |
| 20-Oct-2020 | 69.50 | 69.75 | 67.25 | 67.40 | 66.26 | 1,85,30,340 |
| 19-Oct-2020 | 67.35 | 70.45 | 67.35 | 69.30 | 68.13 | 2,59,87,617 |
| 16-Oct-2020 | 66.65 | 67.55 | 66.00 | 67.25 | 66.12 | 1,85,90,744 |
| 15-Oct-2020 | 67.00 | 68.50 | 65.70 | 66.05 | 64.94 | 1,73,33,956 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
