Oil & Natural Gas Corp. Ltd. ONGC
NSE · India · Energy Minerals
INR 222.37-3.43 (-1.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 222.37 | -1.52% | INR 224.75 | INR 224.99 | INR 220.60 | 13.09M |
| 2026-09-30 | INR 225.80 | -1.83% | INR 230.21 | INR 231.57 | INR 223.60 | 11.13M |
| 2026-09-29 | INR 230.00 | 0.00% | INR 230.00 | INR 231.70 | INR 227.80 | 13.38M |
| 2026-09-28 | INR 230.00 | -2.48% | INR 235.85 | INR 235.85 | INR 229.85 | 9.82M |
| 2026-09-25 | INR 235.86 | -1.31% | INR 238.00 | INR 238.00 | INR 234.71 | 5.07M |
| 2026-09-24 | INR 239.00 | +0.89% | INR 235.50 | INR 239.00 | INR 235.23 | 8.49M |
| 2026-09-23 | INR 236.90 | +0.33% | INR 235.50 | INR 236.90 | INR 234.20 | 8.91M |
| 2026-09-22 | INR 236.13 | +0.21% | INR 235.51 | INR 236.37 | INR 233.75 | 8.10M |
| 2026-09-21 | INR 235.63 | +1.22% | INR 232.80 | INR 236.00 | INR 232.32 | 6.11M |
| 2026-09-18 | INR 232.80 | +0.16% | INR 232.43 | INR 234.32 | INR 231.75 | 11.15M |
| 2026-09-17 | INR 232.43 | -1.85% | INR 235.10 | INR 235.65 | INR 231.25 | 11.06M |
| 2026-09-16 | INR 236.80 | +0.36% | INR 236.45 | INR 236.80 | INR 233.31 | 8.75M |
| 2026-09-15 | INR 235.95 | +1.48% | INR 234.90 | INR 236.30 | INR 233.33 | 14.55M |
| 2026-09-14 | INR 232.50 | 0.00% | INR 232.50 | INR 232.50 | INR 232.50 | 0 |
| 2026-09-11 | INR 232.50 | -2.01% | INR 239.90 | INR 243.16 | INR 232.50 | 27.13M |
| 2026-09-10 | INR 237.27 | +1.39% | INR 236.10 | INR 239.80 | INR 235.60 | 12.77M |
| 2026-09-09 | INR 234.02 | -0.84% | INR 237.80 | INR 239.27 | INR 234.02 | 12.78M |
| 2026-09-08 | INR 236.00 | +0.98% | INR 234.80 | INR 238.00 | INR 232.22 | 7.97M |
| 2026-09-07 | INR 233.70 | -0.40% | INR 235.98 | INR 235.98 | INR 232.77 | 5.39M |
| 2026-09-04 | INR 234.65 | -0.57% | INR 235.44 | INR 235.44 | INR 233.60 | 5.34M |
| 2026-09-03 | INR 236.00 | -0.63% | INR 237.50 | INR 237.80 | INR 235.00 | 5.18M |
| 2026-09-02 | INR 237.50 | +0.44% | INR 237.60 | INR 239.21 | INR 235.64 | 13.07M |
| 2026-09-01 | INR 236.45 | +2.01% | INR 233.80 | INR 236.60 | INR 232.50 | 11.99M |
| 2026-08-31 | INR 231.80 | -0.19% | INR 233.80 | INR 234.95 | INR 231.70 | 11.73M |
| 2026-08-28 | INR 232.25 | +0.11% | INR 233.35 | INR 233.39 | INR 231.25 | 7.64M |
| 2026-08-27 | INR 232.00 | -0.09% | INR 232.21 | INR 234.44 | INR 231.10 | 11.22M |
| 2026-08-26 | INR 232.21 | -0.76% | INR 233.51 | INR 234.21 | INR 230.79 | 6.50M |
| 2026-08-25 | INR 234.00 | -1.08% | INR 236.00 | INR 236.55 | INR 233.35 | 12.12M |
| 2026-08-24 | INR 236.55 | +0.06% | INR 237.00 | INR 237.94 | INR 235.63 | 7.12M |
| 2026-08-21 | INR 236.40 | -0.88% | INR 238.70 | INR 239.22 | INR 236.40 | 13.31M |
| 2026-08-20 | INR 238.50 | +0.21% | INR 239.24 | INR 239.24 | INR 233.64 | 11.89M |
| 2026-08-19 | INR 238.00 | -0.63% | INR 241.10 | INR 242.19 | INR 237.52 | 17.35M |
| 2026-08-18 | INR 239.50 | +0.42% | INR 239.50 | INR 241.30 | INR 238.02 | 14.90M |
| 2026-08-17 | INR 238.49 | +0.88% | INR 237.99 | INR 239.50 | INR 236.15 | 25.34M |
| 2026-08-14 | INR 236.40 | -1.46% | INR 239.49 | INR 239.60 | INR 235.25 | 12.13M |
| 2026-08-13 | INR 239.90 | +0.36% | INR 239.00 | INR 240.55 | INR 238.11 | 7.27M |
| 2026-08-12 | INR 239.05 | -0.17% | INR 240.00 | INR 241.33 | INR 238.65 | 10.70M |
| 2026-08-11 | INR 239.45 | -0.16% | INR 241.00 | INR 243.65 | INR 239.45 | 16.00M |
| 2026-08-10 | INR 239.84 | +0.41% | INR 240.00 | INR 241.30 | INR 238.19 | 10.61M |
| 2026-08-07 | INR 238.85 | +0.44% | INR 238.50 | INR 241.69 | INR 237.05 | 10.08M |
| 2026-08-06 | INR 237.80 | -1.00% | INR 241.40 | INR 241.40 | INR 236.50 | 13.96M |
| 2026-08-05 | INR 240.20 | -0.74% | INR 245.00 | INR 245.00 | INR 239.11 | 19.41M |
| 2026-08-04 | INR 242.00 | 0.00% | INR 242.00 | INR 243.20 | INR 240.60 | 10.47M |
| 2026-08-03 | INR 242.00 | -0.22% | INR 241.45 | INR 242.62 | INR 240.06 | 8.28M |
| 2026-07-31 | INR 242.53 | +0.39% | INR 241.58 | INR 242.96 | INR 238.17 | 10.07M |
| 2026-07-30 | INR 241.59 | +1.38% | INR 239.50 | INR 244.39 | INR 239.06 | 11.42M |
| 2026-07-29 | INR 238.31 | -0.25% | INR 240.00 | INR 240.02 | INR 237.93 | 9.14M |
| 2026-07-28 | INR 238.91 | +0.15% | INR 238.00 | INR 239.98 | INR 236.09 | 13.36M |
| 2026-07-27 | INR 238.56 | -4.10% | INR 248.00 | INR 248.17 | INR 238.14 | 19.91M |
| 2026-07-24 | INR 248.76 | -1.43% | INR 252.50 | INR 253.56 | INR 248.27 | 7.65M |
| 2026-07-23 | INR 252.37 | +0.19% | INR 253.94 | INR 254.20 | INR 252.01 | 9.10M |
| 2026-07-22 | INR 251.90 | +0.80% | INR 251.00 | INR 252.78 | INR 250.13 | 10.91M |
| 2026-07-21 | INR 249.89 | +0.12% | INR 250.01 | INR 251.69 | INR 248.46 | 12.24M |
| 2026-07-20 | INR 249.58 | +0.93% | INR 248.43 | INR 252.40 | INR 248.10 | 10.63M |
| 2026-07-17 | INR 247.29 | +0.22% | INR 246.20 | INR 247.79 | INR 245.60 | 6.21M |
| 2026-07-16 | INR 246.75 | -0.17% | INR 247.92 | INR 247.96 | INR 245.61 | 6.24M |
| 2026-07-15 | INR 247.18 | -0.69% | INR 249.42 | INR 249.45 | INR 246.30 | 13.30M |
| 2026-07-14 | INR 248.90 | +0.18% | INR 252.00 | INR 252.00 | INR 247.30 | 16.30M |
| 2026-07-13 | INR 248.45 | +1.42% | INR 246.30 | INR 249.25 | INR 245.55 | 12.45M |
| 2026-07-10 | INR 244.96 | +0.54% | INR 243.65 | INR 245.39 | INR 243.41 | 8.24M |
| 2026-07-09 | INR 243.65 | -1.36% | INR 249.59 | INR 249.59 | INR 242.91 | 14.07M |
| 2026-07-08 | INR 247.00 | +1.15% | INR 246.82 | INR 248.35 | INR 241.48 | 24.75M |
| 2026-07-07 | INR 244.18 | +0.11% | INR 244.05 | INR 245.27 | INR 242.68 | 15.29M |
| 2026-07-06 | INR 243.90 | +2.55% | INR 239.60 | INR 244.39 | INR 236.84 | 22.39M |
| 2026-07-03 | INR 237.84 | +0.80% | INR 237.20 | INR 239.70 | INR 236.33 | 11.09M |
| 2026-07-02 | INR 235.96 | +0.41% | INR 234.00 | INR 236.33 | INR 230.80 | 14.03M |
| 2026-07-01 | INR 234.99 | +0.04% | INR 235.70 | INR 236.10 | INR 233.52 | 11.84M |
| 2026-06-30 | INR 234.90 | +0.36% | INR 233.95 | INR 236.00 | INR 227.65 | 24.13M |
| 2026-06-29 | INR 234.05 | +0.41% | INR 234.00 | INR 237.15 | INR 229.70 | 38.23M |
| 2026-06-26 | INR 233.10 | 0.00% | INR 233.10 | INR 233.10 | INR 233.10 | 0 |
| 2026-06-25 | INR 233.10 | -2.87% | INR 240.80 | INR 240.80 | INR 232.10 | 36.09M |
| 2026-06-24 | INR 240.00 | -1.78% | INR 244.35 | INR 245.80 | INR 239.50 | 10.28M |
| 2026-06-23 | INR 244.35 | -0.45% | INR 245.40 | INR 246.20 | INR 243.55 | 7.40M |
| 2026-06-22 | INR 245.45 | -0.32% | INR 244.95 | INR 247.75 | INR 243.80 | 7.33M |
| 2026-06-19 | INR 246.25 | +0.39% | INR 245.30 | INR 246.70 | INR 243.30 | 7.61M |
| 2026-06-18 | INR 245.30 | +0.12% | INR 245.95 | INR 246.85 | INR 243.00 | 13.82M |
| 2026-06-17 | INR 245.00 | -1.29% | INR 246.00 | INR 247.75 | INR 244.00 | 12.82M |
| 2026-06-16 | INR 248.20 | +1.87% | INR 244.15 | INR 248.80 | INR 243.50 | 17.47M |
| 2026-06-15 | INR 243.65 | -1.04% | INR 248.05 | INR 248.30 | INR 242.80 | 25.21M |
| 2026-06-12 | INR 246.20 | -2.53% | INR 250.30 | INR 250.85 | INR 243.35 | 31.11M |
| 2026-06-11 | INR 252.60 | +0.28% | INR 252.95 | INR 256.50 | INR 250.05 | 13.52M |
| 2026-06-10 | INR 251.90 | -2.74% | INR 259.00 | INR 261.85 | INR 251.35 | 10.18M |
| 2026-06-09 | INR 259.00 | -2.13% | INR 264.15 | INR 265.50 | INR 258.30 | 10.80M |
| 2026-06-08 | INR 264.65 | -0.04% | INR 264.15 | INR 266.25 | INR 262.70 | 6.97M |
| 2026-06-05 | INR 264.75 | -1.05% | INR 267.80 | INR 268.45 | INR 263.70 | 7.49M |
| 2026-06-04 | INR 267.55 | -0.07% | INR 266.70 | INR 271.15 | INR 265.90 | 15.22M |
| 2026-06-03 | INR 267.75 | +1.02% | INR 265.15 | INR 268.70 | INR 264.30 | 14.62M |
| 2026-06-02 | INR 265.05 | +0.28% | INR 263.15 | INR 266.20 | INR 261.05 | 16.83M |
| 2026-06-01 | INR 264.30 | -0.41% | INR 266.55 | INR 268.30 | INR 263.25 | 9.10M |
| 2026-05-29 | INR 265.40 | -3.16% | INR 275.95 | INR 276.05 | INR 261.55 | 74.40M |