Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 236.65
+1.00 (0.42%)
At close: Sep 19, 2025
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 237.95 | 238.50 | 236.70 | 237.90 | 236.66 | -0.21% | 169,090 |
| Aug 18, 2025 | 237.20 | 238.60 | 235.45 | 238.40 | 237.15 | 0.63% | 696,045 |
| Aug 14, 2025 | 238.35 | 238.35 | 234.50 | 236.90 | 235.66 | -0.86% | 175,640 |
| Aug 13, 2025 | 237.85 | 239.90 | 236.50 | 238.95 | 237.70 | 1.46% | 558,621 |
| Aug 12, 2025 | 234.65 | 236.10 | 233.60 | 235.50 | 234.27 | 0.81% | 510,111 |
| Aug 11, 2025 | 233.85 | 234.30 | 231.55 | 233.60 | 232.38 | 0.21% | 99,666 |
| Aug 8, 2025 | 233.70 | 235.20 | 232.65 | 233.10 | 231.88 | -0.28% | 254,013 |
| Aug 7, 2025 | 232.65 | 234.15 | 231.50 | 233.75 | 232.53 | -0.04% | 656,670 |
| Aug 6, 2025 | 234.20 | 235.40 | 233.00 | 233.85 | 232.63 | -0.28% | 834,758 |
| Aug 5, 2025 | 234.95 | 235.75 | 232.95 | 234.50 | 233.27 | -0.19% | 525,289 |
| Aug 4, 2025 | 236.80 | 238.40 | 234.00 | 234.95 | 233.72 | -0.80% | 440,132 |
| Aug 1, 2025 | 239.30 | 240.70 | 234.05 | 236.85 | 235.61 | -1.72% | 466,372 |
| Jul 31, 2025 | 239.05 | 242.80 | 239.05 | 241.00 | 239.74 | -0.33% | 176,275 |
| Jul 30, 2025 | 241.55 | 243.65 | 240.15 | 241.80 | 240.54 | 0.14% | 783,669 |
| Jul 29, 2025 | 239.65 | 242.30 | 239.65 | 241.45 | 240.19 | 0.56% | 509,403 |
| Jul 28, 2025 | 240.20 | 241.60 | 237.85 | 240.10 | 238.85 | -0.04% | 968,177 |
| Jul 25, 2025 | 243.70 | 244.80 | 239.20 | 240.20 | 238.95 | -1.88% | 169,628 |
| Jul 24, 2025 | 245.10 | 246.15 | 243.80 | 244.80 | 243.52 | -0.20% | 87,879 |
| Jul 23, 2025 | 245.75 | 247.20 | 244.30 | 245.30 | 244.02 | -0.45% | 136,836 |
| Jul 22, 2025 | 245.05 | 246.85 | 244.05 | 246.40 | 245.11 | 0.55% | 866,747 |
| Jul 21, 2025 | 245.95 | 246.25 | 244.45 | 245.05 | 243.77 | -0.53% | 417,376 |
| Jul 18, 2025 | 244.35 | 247.25 | 243.35 | 246.35 | 245.06 | 1.00% | 1,278,724 |
| Jul 17, 2025 | 243.10 | 244.50 | 242.85 | 243.90 | 242.63 | 0.41% | 534,503 |
| Jul 16, 2025 | 244.00 | 244.00 | 242.30 | 242.90 | 241.63 | -0.33% | 664,260 |
| Jul 15, 2025 | 244.05 | 245.40 | 242.75 | 243.70 | 242.43 | -0.25% | 252,407 |
| Jul 14, 2025 | 241.30 | 244.80 | 241.10 | 244.30 | 243.02 | 1.01% | 1,863,845 |
| Jul 11, 2025 | 243.00 | 243.00 | 240.80 | 241.85 | 240.59 | -0.47% | 443,333 |
| Jul 10, 2025 | 243.35 | 244.50 | 242.30 | 243.00 | 241.73 | -0.14% | 263,621 |