Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 236.85
-4.15 (-1.72%)
At close: Aug 1, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 254.30 | 255.90 | 249.80 | 250.35 | 250.35 | -0.77% | 483,707 |
| Jun 17, 2025 | 256.60 | 257.35 | 251.50 | 252.30 | 252.30 | -1.60% | 822,694 |
| Jun 16, 2025 | 254.90 | 257.35 | 252.20 | 256.40 | 256.40 | 1.99% | 1,251,567 |
| Jun 13, 2025 | 254.55 | 255.40 | 249.20 | 251.40 | 251.40 | 1.45% | 2,166,873 |
| Jun 12, 2025 | 251.05 | 255.15 | 246.85 | 247.80 | 247.80 | 0.18% | 2,017,665 |
| Jun 11, 2025 | 244.95 | 250.45 | 243.50 | 247.35 | 247.35 | 1.12% | 501,257 |
| Jun 10, 2025 | 244.00 | 244.95 | 242.60 | 244.60 | 244.60 | 0.74% | 222,782 |
| Jun 9, 2025 | 240.55 | 244.10 | 240.55 | 242.80 | 242.80 | 1.15% | 166,414 |
| Jun 6, 2025 | 238.00 | 240.35 | 237.55 | 240.05 | 240.05 | 0.97% | 131,534 |
| Jun 5, 2025 | 238.05 | 239.55 | 236.25 | 237.75 | 237.75 | -0.13% | 336,401 |
| Jun 4, 2025 | 238.00 | 238.45 | 235.50 | 238.05 | 238.05 | 0.36% | 144,235 |
| Jun 3, 2025 | 240.05 | 241.15 | 236.65 | 237.20 | 237.20 | -0.46% | 250,897 |
| Jun 2, 2025 | 238.55 | 240.00 | 237.65 | 238.30 | 238.30 | -0.48% | 375,124 |
| May 30, 2025 | 243.35 | 245.00 | 238.85 | 239.45 | 239.45 | -1.60% | 486,377 |
| May 29, 2025 | 243.10 | 244.40 | 241.30 | 243.35 | 243.35 | 0.27% | 398,055 |
| May 28, 2025 | 243.65 | 245.30 | 241.30 | 242.70 | 242.70 | -0.76% | 292,941 |
| May 27, 2025 | 246.95 | 246.95 | 243.00 | 244.55 | 244.55 | -0.51% | 148,244 |
| May 26, 2025 | 245.05 | 247.00 | 244.95 | 245.80 | 245.80 | 0.70% | 156,437 |