Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 245.55
+1.55 (0.64%)
At close: Jan 23, 2026
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 243.45 | 246.45 | 242.65 | 244.00 | 244.00 | 0.70% | 393,899 |
| Jan 21, 2026 | 240.00 | 244.45 | 239.60 | 242.30 | 242.30 | 0.96% | 748,259 |
| Jan 20, 2026 | 242.85 | 245.20 | 239.50 | 240.00 | 240.00 | -1.23% | 229,355 |
| Jan 19, 2026 | 245.05 | 247.95 | 242.40 | 243.00 | 243.00 | -1.68% | 222,092 |
| Jan 16, 2026 | 248.05 | 248.05 | 242.60 | 247.15 | 247.15 | -0.42% | 284,175 |
| Jan 14, 2026 | 243.50 | 250.95 | 243.50 | 248.20 | 248.20 | 1.78% | 1,767,585 |
| Jan 13, 2026 | 236.30 | 244.15 | 235.95 | 243.85 | 243.85 | 3.46% | 755,741 |
| Jan 12, 2026 | 233.60 | 236.15 | 231.70 | 235.70 | 235.70 | 0.68% | 688,919 |
| Jan 9, 2026 | 231.95 | 237.95 | 231.95 | 234.10 | 234.10 | 1.14% | 617,229 |
| Jan 8, 2026 | 239.10 | 239.15 | 231.00 | 231.45 | 231.45 | -3.22% | 594,505 |
| Jan 7, 2026 | 241.65 | 241.65 | 238.25 | 239.15 | 239.15 | -1.14% | 346,579 |
| Jan 6, 2026 | 238.00 | 242.45 | 237.85 | 241.90 | 241.90 | 1.64% | 377,257 |
| Jan 5, 2026 | 246.40 | 246.55 | 235.75 | 238.00 | 238.00 | -1.45% | 1,223,159 |
| Jan 2, 2026 | 237.90 | 242.65 | 237.90 | 241.50 | 241.50 | 1.51% | 173,576 |
| Jan 1, 2026 | 240.75 | 241.05 | 237.35 | 237.90 | 237.90 | -0.98% | 145,378 |
| Dec 31, 2025 | 234.45 | 241.00 | 234.45 | 240.25 | 240.25 | 2.32% | 557,825 |
| Dec 30, 2025 | 234.70 | 236.40 | 233.30 | 234.80 | 234.80 | - | 131,021 |
| Dec 29, 2025 | 234.05 | 238.80 | 234.05 | 234.80 | 234.80 | 0.13% | 319,601 |
| Dec 26, 2025 | 233.30 | 235.25 | 233.00 | 234.50 | 234.50 | 0.30% | 231,138 |
| Dec 24, 2025 | 235.40 | 236.55 | 233.25 | 233.80 | 233.80 | -0.66% | 89,981 |
| Dec 23, 2025 | 234.85 | 237.90 | 234.55 | 235.35 | 235.35 | 0.51% | 291,852 |
| Dec 22, 2025 | 233.45 | 235.25 | 232.65 | 234.15 | 234.15 | 0.64% | 178,820 |
| Dec 19, 2025 | 231.65 | 233.50 | 231.65 | 232.65 | 232.65 | 0.22% | 248,309 |
| Dec 18, 2025 | 233.40 | 234.20 | 231.25 | 232.15 | 232.15 | -0.32% | 131,642 |
| Dec 17, 2025 | 232.00 | 233.35 | 228.80 | 232.90 | 232.90 | 0.28% | 232,242 |
| Dec 16, 2025 | 234.00 | 235.30 | 230.70 | 232.25 | 232.25 | -1.32% | 563,823 |
| Dec 15, 2025 | 237.40 | 238.50 | 229.95 | 235.35 | 235.35 | -1.13% | 666,910 |
| Dec 12, 2025 | 238.50 | 239.25 | 237.05 | 238.05 | 238.05 | -0.08% | 153,161 |
| Dec 11, 2025 | 239.80 | 241.20 | 238.05 | 238.25 | 238.25 | -0.40% | 414,597 |
| Dec 10, 2025 | 239.85 | 240.35 | 238.55 | 239.20 | 239.20 | -0.15% | 73,165 |
| Dec 9, 2025 | 237.90 | 240.15 | 236.75 | 239.55 | 239.55 | 0.46% | 213,816 |
| Dec 8, 2025 | 241.00 | 241.50 | 237.60 | 238.45 | 238.45 | -1.20% | 284,001 |
| Dec 5, 2025 | 243.00 | 243.20 | 240.80 | 241.35 | 241.35 | -0.37% | 184,074 |
| Dec 4, 2025 | 240.75 | 242.70 | 239.60 | 242.25 | 242.25 | 0.92% | 293,766 |
| Dec 3, 2025 | 243.75 | 243.90 | 239.55 | 240.05 | 240.05 | -1.38% | 134,668 |
| Dec 2, 2025 | 242.90 | 246.25 | 242.40 | 243.40 | 243.40 | -0.61% | 207,484 |
| Dec 1, 2025 | 244.30 | 245.75 | 243.15 | 244.90 | 244.90 | 0.68% | 246,049 |
| Nov 28, 2025 | 244.30 | 245.30 | 242.50 | 243.25 | 243.25 | -0.31% | 182,989 |
| Nov 27, 2025 | 247.40 | 248.80 | 242.80 | 244.00 | 244.00 | -1.45% | 186,105 |
| Nov 26, 2025 | 245.10 | 248.00 | 245.00 | 247.60 | 247.60 | 0.92% | 325,387 |
| Nov 25, 2025 | 245.80 | 247.50 | 244.55 | 245.35 | 245.35 | -0.18% | 334,149 |
| Nov 24, 2025 | 246.45 | 247.55 | 244.75 | 245.80 | 245.80 | -0.45% | 357,950 |
| Nov 21, 2025 | 247.00 | 248.30 | 246.40 | 246.90 | 246.90 | -0.46% | 1,763,229 |
| Nov 20, 2025 | 248.65 | 251.00 | 247.60 | 248.05 | 248.05 | -0.38% | 324,875 |
| Nov 19, 2025 | 247.25 | 250.20 | 245.45 | 249.00 | 249.00 | 0.91% | 436,988 |
| Nov 18, 2025 | 246.50 | 249.40 | 246.50 | 246.75 | 246.75 | -0.50% | 2,356,548 |
| Nov 17, 2025 | 247.25 | 249.75 | 247.25 | 248.00 | 248.00 | 0.10% | 427,021 |
| Nov 14, 2025 | 244.70 | 249.65 | 244.70 | 247.75 | 247.75 | -1.26% | 1,169,380 |
| Nov 13, 2025 | 253.95 | 253.95 | 247.20 | 250.90 | 244.90 | -1.14% | 388,970 |
| Nov 12, 2025 | 251.05 | 255.50 | 250.05 | 253.80 | 247.73 | 1.74% | 634,081 |