Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 255.45
+1.00 (0.39%)
At close: Oct 31, 2025
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 254.45 | 257.75 | 253.40 | 255.45 | 255.45 | 0.39% | 215,180 |
| Oct 30, 2025 | 255.80 | 256.40 | 253.35 | 254.45 | 254.45 | -0.53% | 276,735 |
| Oct 29, 2025 | 250.55 | 257.35 | 250.55 | 255.80 | 255.80 | 2.14% | 1,380,515 |
| Oct 28, 2025 | 253.25 | 253.70 | 249.85 | 250.45 | 250.45 | -1.11% | 120,558 |
| Oct 27, 2025 | 255.05 | 256.10 | 252.00 | 253.25 | 253.25 | -0.63% | 242,248 |
| Oct 24, 2025 | 253.70 | 257.45 | 252.85 | 254.85 | 254.85 | 0.97% | 2,096,001 |
| Oct 23, 2025 | 249.55 | 253.25 | 249.10 | 252.40 | 252.40 | 1.75% | 433,226 |
| Oct 21, 2025 | 247.40 | 249.40 | 247.40 | 248.05 | 248.05 | -0.22% | 53,758 |
| Oct 20, 2025 | 247.30 | 249.20 | 245.25 | 248.60 | 248.60 | 0.36% | 697,946 |
| Oct 17, 2025 | 248.25 | 248.75 | 244.85 | 247.70 | 247.70 | -0.26% | 816,282 |
| Oct 16, 2025 | 247.85 | 248.60 | 245.90 | 248.35 | 248.35 | 0.20% | 289,378 |
| Oct 15, 2025 | 244.90 | 248.35 | 244.25 | 247.85 | 247.85 | 1.20% | 465,716 |
| Oct 14, 2025 | 246.35 | 248.70 | 244.20 | 244.90 | 244.90 | 0.37% | 633,882 |
| Oct 13, 2025 | 245.40 | 245.50 | 241.45 | 244.00 | 244.00 | -0.91% | 294,749 |
| Oct 10, 2025 | 243.80 | 247.00 | 243.80 | 246.25 | 246.25 | 1.17% | 480,041 |
| Oct 9, 2025 | 241.70 | 244.45 | 240.60 | 243.40 | 243.40 | 0.62% | 291,681 |
| Oct 8, 2025 | 246.90 | 246.90 | 241.30 | 241.90 | 241.90 | -1.41% | 290,523 |
| Oct 7, 2025 | 245.20 | 249.60 | 244.65 | 245.35 | 245.35 | -0.24% | 626,407 |
| Oct 6, 2025 | 243.55 | 247.55 | 243.00 | 245.95 | 245.95 | 0.94% | 308,114 |
| Oct 3, 2025 | 241.70 | 244.20 | 239.60 | 243.65 | 243.65 | 0.25% | 889,702 |
| Oct 1, 2025 | 238.15 | 246.20 | 238.15 | 243.05 | 243.05 | 1.46% | 934,543 |
| Sep 30, 2025 | 240.25 | 240.90 | 238.50 | 239.55 | 239.55 | -0.19% | 366,893 |
| Sep 29, 2025 | 238.70 | 241.15 | 238.10 | 240.00 | 240.00 | 0.80% | 314,972 |
| Sep 26, 2025 | 240.00 | 240.85 | 236.80 | 238.10 | 238.10 | -0.65% | 146,203 |
| Sep 25, 2025 | 238.40 | 242.20 | 238.40 | 239.65 | 239.65 | 0.46% | 685,399 |
| Sep 24, 2025 | 236.15 | 240.10 | 236.15 | 238.55 | 238.55 | 0.74% | 627,092 |
| Sep 23, 2025 | 236.55 | 237.55 | 235.20 | 236.80 | 236.80 | -0.36% | 471,998 |
| Sep 22, 2025 | 237.25 | 238.30 | 235.60 | 237.65 | 237.65 | 0.42% | 616,293 |
| Sep 19, 2025 | 235.45 | 237.30 | 234.75 | 236.65 | 236.65 | 0.42% | 430,124 |
| Sep 18, 2025 | 237.50 | 237.55 | 234.50 | 235.65 | 235.65 | -0.49% | 5,165,017 |
| Sep 17, 2025 | 235.60 | 237.90 | 235.30 | 236.80 | 236.80 | 0.70% | 363,315 |
| Sep 16, 2025 | 232.85 | 235.30 | 232.40 | 235.15 | 235.15 | 1.25% | 173,856 |
| Sep 15, 2025 | 232.90 | 234.10 | 232.00 | 232.25 | 232.25 | -0.45% | 380,841 |
| Sep 12, 2025 | 234.80 | 235.30 | 232.70 | 233.30 | 233.30 | -0.15% | 102,404 |
| Sep 11, 2025 | 232.25 | 235.15 | 232.05 | 233.65 | 233.65 | 0.84% | 283,624 |
| Sep 10, 2025 | 232.45 | 233.00 | 231.20 | 231.70 | 231.70 | 0.11% | 239,016 |
| Sep 9, 2025 | 232.25 | 234.60 | 230.75 | 231.45 | 231.45 | -0.41% | 166,811 |
| Sep 8, 2025 | 234.20 | 235.10 | 232.00 | 232.40 | 232.40 | -0.75% | 320,320 |
| Sep 5, 2025 | 235.65 | 237.00 | 233.00 | 234.15 | 234.15 | -0.72% | 308,022 |
| Sep 4, 2025 | 238.95 | 239.50 | 235.50 | 235.85 | 235.85 | -1.38% | 379,308 |
| Sep 3, 2025 | 239.50 | 241.95 | 238.55 | 239.15 | 237.90 | -0.13% | 170,552 |
| Sep 2, 2025 | 238.70 | 242.40 | 237.55 | 239.45 | 238.20 | 0.31% | 245,065 |
| Sep 1, 2025 | 233.70 | 239.20 | 233.15 | 238.70 | 237.45 | 2.10% | 438,541 |
| Aug 29, 2025 | 233.45 | 234.70 | 231.30 | 233.80 | 232.58 | 0.15% | 2,028,272 |
| Aug 28, 2025 | 234.05 | 235.25 | 232.40 | 233.45 | 232.23 | -0.30% | 1,320,179 |
| Aug 26, 2025 | 237.15 | 237.25 | 233.80 | 234.15 | 232.93 | -1.06% | 1,855,861 |
| Aug 25, 2025 | 235.30 | 237.35 | 235.30 | 236.65 | 235.41 | 0.15% | 252,062 |
| Aug 22, 2025 | 238.00 | 238.75 | 236.00 | 236.30 | 235.07 | -0.82% | 87,883 |
| Aug 21, 2025 | 237.75 | 240.90 | 237.50 | 238.25 | 237.01 | 0.13% | 383,049 |
| Aug 20, 2025 | 237.85 | 239.05 | 237.10 | 237.95 | 236.71 | 0.02% | 250,507 |