India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021116.25118.25113.50114.95114.955,77,56,103
04-Mar-2021113.95117.00112.30112.70112.703,82,72,786
03-Mar-2021114.05115.80113.20114.00114.001,94,34,630
02-Mar-2021115.90116.65112.75113.50113.503,63,03,917
01-Mar-2021114.30117.65113.50117.05117.054,16,72,980
26-Feb-2021115.50118.40110.05111.00111.005,51,54,985
25-Feb-2021116.00120.50115.35119.05119.056,20,38,881
24-Feb-2021114.00115.35111.00113.60113.602,60,71,364
23-Feb-2021109.75114.40109.45112.20112.209,08,60,972
22-Feb-2021105.90108.55105.30106.30106.303,65,92,043
19-Feb-2021110.70112.20103.85105.10105.104,82,25,988
18-Feb-2021103.70115.50103.35110.70110.7011,00,00,964
17-Feb-2021102.00103.50100.80102.25102.252,10,14,091
17-Feb-20211.75 Dividend
16-Feb-202199.25104.8599.25103.75102.007,62,36,798
15-Feb-202197.0099.2595.6098.4596.792,61,18,576
12-Feb-202198.9099.4096.5597.0095.361,81,87,705
11-Feb-2021100.00100.3598.9099.4597.771,12,87,104
10-Feb-2021102.00102.5098.60100.0098.312,14,67,230
09-Feb-202199.80103.3599.80101.0099.303,96,38,657
08-Feb-202199.50100.8099.1099.6597.972,90,96,831
05-Feb-202198.9599.9596.8097.6596.003,05,14,219
04-Feb-202194.2598.6094.0097.6596.004,96,70,027
03-Feb-202194.6095.3093.0093.3591.782,59,12,911
02-Feb-202192.5093.9591.2092.8591.282,21,41,489
01-Feb-202189.0091.2088.4590.8589.322,42,28,098
29-Jan-202190.7592.9587.7588.3086.813,38,58,273
28-Jan-202189.0091.4088.8090.6589.122,68,10,222
27-Jan-202191.4091.7588.9089.7088.193,40,22,621
25-Jan-202193.0593.7590.0091.3589.812,85,22,112
22-Jan-202194.6095.4592.5092.7591.192,73,11,961
21-Jan-202199.05100.2093.9094.7093.102,69,39,349
20-Jan-202199.0099.8097.8598.8597.181,84,86,566
19-Jan-202197.7599.0097.5098.1096.452,60,85,121
18-Jan-2021101.40101.8596.0596.6595.023,36,23,461
15-Jan-2021105.25106.10100.65101.4099.692,81,85,982
14-Jan-2021107.00107.45104.20105.05103.282,44,55,634
13-Jan-2021104.95107.90104.10105.25103.474,24,01,579
12-Jan-2021102.00104.50100.75103.45101.712,83,53,142
11-Jan-2021101.50102.9098.05102.55100.823,63,01,647
08-Jan-202198.95101.3098.55100.6598.953,60,22,114
07-Jan-202198.0099.0597.1097.9096.252,52,85,200
06-Jan-202198.9099.3096.2596.9595.315,03,06,161
05-Jan-202196.5096.5094.3594.9593.352,69,98,014
04-Jan-202194.0597.3093.7096.9595.313,95,45,073
01-Jan-202193.7594.4593.0093.2091.631,51,30,377
31-Dec-202093.3095.5592.5593.0591.484,37,01,316
30-Dec-202093.5094.5092.7593.2591.681,59,60,705
29-Dec-202094.2094.6592.0093.1591.581,76,78,810
28-Dec-202094.0095.1593.3093.8092.221,77,59,262
24-Dec-202092.5095.5092.1593.1591.584,63,51,620
23-Dec-202090.5091.3088.3090.8089.272,92,16,106
22-Dec-202089.0592.3086.6090.5589.025,86,02,960
21-Dec-202098.9098.9588.9589.8588.335,87,24,337
18-Dec-2020101.50102.3098.1599.0097.333,64,80,527
17-Dec-2020105.10105.60100.70101.5099.794,18,81,430
16-Dec-2020101.90103.60100.65102.90101.163,46,18,175
15-Dec-2020102.50102.5099.20100.4598.763,35,53,433
14-Dec-202098.25102.5597.45101.5099.797,50,21,883
11-Dec-202092.60104.4092.6096.8095.1714,68,21,189
10-Dec-202091.0092.2088.7091.6590.102,53,29,334
09-Dec-202091.5092.8590.9091.2089.662,57,63,702
08-Dec-202093.0093.4590.0590.7589.223,43,26,971
07-Dec-202091.1594.0090.7591.5590.014,66,38,129
04-Dec-202089.7591.0087.2589.8588.334,41,26,894
03-Dec-202085.4089.0085.0088.7087.205,36,18,786
02-Dec-202081.5085.0580.9584.8583.425,26,52,362
01-Dec-202078.5082.0077.0581.5580.174,29,23,229
27-Nov-202080.8081.1578.0078.5077.184,42,45,938
26-Nov-202081.1581.5079.4580.2078.853,04,69,713
25-Nov-202077.2081.8077.1580.8079.448,70,40,163
24-Nov-202076.7578.0575.4076.1074.823,13,79,070
23-Nov-202072.0077.8071.8076.5075.214,41,11,534
20-Nov-202072.4572.7070.7071.6570.441,47,90,440
19-Nov-202071.5074.2071.4572.1570.932,79,03,903
18-Nov-202071.6572.1070.9071.9570.741,40,32,869
17-Nov-202072.7073.3071.0071.3070.101,88,52,045
14-Nov-2020------
13-Nov-202071.2072.5070.0572.1570.931,62,64,536
12-Nov-202072.5072.9070.7571.5570.341,64,46,681
11-Nov-202071.4572.7070.5572.3571.132,35,31,793
10-Nov-202069.0571.0068.5070.7569.563,37,95,453
09-Nov-202068.6568.6567.8068.4567.3084,73,527
06-Nov-202067.7068.2067.2068.0066.851,04,96,588
05-Nov-202066.9068.1066.2067.6066.461,79,47,631
04-Nov-202066.3066.9065.6066.4565.331,24,79,581
03-Nov-202066.0066.7565.7066.3065.181,08,09,489
02-Nov-202065.4066.0564.2065.7064.591,28,47,852
30-Oct-202065.0065.9064.2064.9063.812,58,49,220
29-Oct-202066.0566.3564.1064.4063.312,99,01,005
28-Oct-202067.2567.4066.1066.3565.231,50,25,477
27-Oct-202068.1068.4566.5066.8565.721,70,88,331
26-Oct-202069.5069.5067.6568.2067.051,42,24,945
23-Oct-202069.2069.6068.6069.0067.841,31,77,360
22-Oct-202067.4069.1067.3068.8567.692,63,54,156
21-Oct-202068.0068.6067.0067.8066.661,95,89,424
20-Oct-202069.5069.7567.2567.4066.261,85,30,340
19-Oct-202067.3570.4567.3569.3068.132,59,87,617
16-Oct-202066.6567.5566.0067.2566.121,85,90,744
15-Oct-202067.0068.5065.7066.0564.941,73,33,956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...