Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 233.80
+0.35 (0.15%)
At close: Aug 29, 2025
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 233.45 | 234.70 | 231.30 | 233.80 | 233.80 | 0.15% | 2,028,272 |
| Aug 28, 2025 | 234.05 | 235.25 | 232.40 | 233.45 | 233.45 | -0.30% | 1,320,179 |
| Aug 26, 2025 | 237.15 | 237.25 | 233.80 | 234.15 | 234.15 | -1.06% | 1,855,861 |
| Aug 25, 2025 | 235.30 | 237.35 | 235.30 | 236.65 | 236.65 | 0.15% | 252,062 |
| Aug 22, 2025 | 238.00 | 238.75 | 236.00 | 236.30 | 236.30 | -0.82% | 87,883 |
| Aug 21, 2025 | 237.75 | 240.90 | 237.50 | 238.25 | 238.25 | 0.13% | 383,049 |
| Aug 20, 2025 | 237.85 | 239.05 | 237.10 | 237.95 | 237.95 | 0.02% | 250,507 |
| Aug 19, 2025 | 237.95 | 238.50 | 236.70 | 237.90 | 237.90 | -0.21% | 169,090 |
| Aug 18, 2025 | 237.20 | 238.60 | 235.45 | 238.40 | 238.40 | 0.63% | 696,045 |
| Aug 14, 2025 | 238.35 | 238.35 | 234.50 | 236.90 | 236.90 | -0.86% | 175,640 |
| Aug 13, 2025 | 237.85 | 239.90 | 236.50 | 238.95 | 238.95 | 1.46% | 558,621 |
| Aug 12, 2025 | 234.65 | 236.10 | 233.60 | 235.50 | 235.50 | 0.81% | 510,111 |
| Aug 11, 2025 | 233.85 | 234.30 | 231.55 | 233.60 | 233.60 | 0.21% | 99,666 |
| Aug 8, 2025 | 233.70 | 235.20 | 232.65 | 233.10 | 233.10 | -0.28% | 254,013 |
| Aug 7, 2025 | 232.65 | 234.15 | 231.50 | 233.75 | 233.75 | -0.04% | 656,670 |
| Aug 6, 2025 | 234.20 | 235.40 | 233.00 | 233.85 | 233.85 | -0.28% | 834,758 |
| Aug 5, 2025 | 234.95 | 235.75 | 232.95 | 234.50 | 234.50 | -0.19% | 525,289 |
| Aug 4, 2025 | 236.80 | 238.40 | 234.00 | 234.95 | 234.95 | -0.80% | 440,132 |
| Aug 1, 2025 | 239.30 | 240.70 | 234.05 | 236.85 | 236.85 | -1.72% | 466,372 |
| Jul 31, 2025 | 239.05 | 242.80 | 239.05 | 241.00 | 241.00 | -0.33% | 176,275 |
| Jul 30, 2025 | 241.55 | 243.65 | 240.15 | 241.80 | 241.80 | 0.14% | 783,669 |
| Jul 29, 2025 | 239.65 | 242.30 | 239.65 | 241.45 | 241.45 | 0.56% | 509,403 |
| Jul 28, 2025 | 240.20 | 241.60 | 237.85 | 240.10 | 240.10 | -0.04% | 968,177 |
| Jul 25, 2025 | 243.70 | 244.80 | 239.20 | 240.20 | 240.20 | -1.88% | 169,628 |
| Jul 24, 2025 | 245.10 | 246.15 | 243.80 | 244.80 | 244.80 | -0.20% | 87,879 |
| Jul 23, 2025 | 245.75 | 247.20 | 244.30 | 245.30 | 245.30 | -0.45% | 136,836 |
| Jul 22, 2025 | 245.05 | 246.85 | 244.05 | 246.40 | 246.40 | 0.55% | 866,747 |
| Jul 21, 2025 | 245.95 | 246.25 | 244.45 | 245.05 | 245.05 | -0.53% | 417,376 |
| Jul 18, 2025 | 244.35 | 247.25 | 243.35 | 246.35 | 246.35 | 1.00% | 1,278,724 |
| Jul 17, 2025 | 243.10 | 244.50 | 242.85 | 243.90 | 243.90 | 0.41% | 534,503 |
| Jul 16, 2025 | 244.00 | 244.00 | 242.30 | 242.90 | 242.90 | -0.33% | 664,260 |
| Jul 15, 2025 | 244.05 | 245.40 | 242.75 | 243.70 | 243.70 | -0.25% | 252,407 |
| Jul 14, 2025 | 241.30 | 244.80 | 241.10 | 244.30 | 244.30 | 1.01% | 1,863,845 |
| Jul 11, 2025 | 243.00 | 243.00 | 240.80 | 241.85 | 241.85 | -0.47% | 443,333 |
| Jul 10, 2025 | 243.35 | 244.50 | 242.30 | 243.00 | 243.00 | -0.14% | 263,621 |
| Jul 9, 2025 | 243.80 | 244.50 | 242.40 | 243.35 | 243.35 | 0.04% | 289,696 |
| Jul 8, 2025 | 241.90 | 243.75 | 240.70 | 243.25 | 243.25 | 0.72% | 142,408 |
| Jul 7, 2025 | 245.40 | 245.40 | 241.00 | 241.50 | 241.50 | -1.55% | 370,350 |
| Jul 4, 2025 | 245.05 | 245.45 | 242.50 | 245.30 | 245.30 | 0.53% | 507,395 |
| Jul 3, 2025 | 242.40 | 246.10 | 241.75 | 244.00 | 244.00 | 1.18% | 1,028,405 |
| Jul 2, 2025 | 241.55 | 243.70 | 240.15 | 241.15 | 241.15 | -0.88% | 1,085,870 |
| Jul 1, 2025 | 245.75 | 245.75 | 241.25 | 243.30 | 243.30 | -0.35% | 649,887 |
| Jun 30, 2025 | 244.00 | 245.65 | 242.95 | 244.15 | 244.15 | 0.51% | 244,758 |
| Jun 27, 2025 | 244.60 | 246.20 | 242.05 | 242.90 | 242.90 | -0.67% | 237,321 |
| Jun 26, 2025 | 242.00 | 245.35 | 241.55 | 244.55 | 244.55 | 1.05% | 782,485 |
| Jun 25, 2025 | 244.90 | 245.20 | 241.60 | 242.00 | 242.00 | -0.78% | 682,228 |
| Jun 24, 2025 | 247.95 | 247.95 | 243.55 | 243.90 | 243.90 | -2.94% | 1,264,717 |
| Jun 23, 2025 | 253.25 | 255.10 | 250.55 | 251.30 | 251.30 | -0.22% | 646,163 |
| Jun 20, 2025 | 254.55 | 254.55 | 249.50 | 251.85 | 251.85 | 0.12% | 436,401 |
| Jun 19, 2025 | 250.80 | 253.05 | 248.30 | 251.55 | 251.55 | 0.48% | 285,641 |