Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 245.00
+1.30 (0.53%)
At close: Jul 10, 2026
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 246.25 | 249.20 | 245.60 | 248.45 | 248.45 | 1.41% | 1,914,083 |
| Jul 10, 2026 | 243.55 | 245.40 | 243.35 | 245.00 | 245.00 | 0.53% | 554,014 |
| Jul 9, 2026 | 249.05 | 249.90 | 243.05 | 243.70 | 243.70 | -1.34% | 660,284 |
| Jul 8, 2026 | 246.10 | 248.35 | 241.55 | 247.00 | 247.00 | 1.13% | 1,558,985 |
| Jul 7, 2026 | 244.45 | 245.40 | 242.70 | 244.25 | 244.25 | 0.14% | 517,520 |
| Jul 6, 2026 | 239.80 | 244.40 | 236.95 | 243.90 | 243.90 | 2.57% | 505,721 |
| Jul 3, 2026 | 237.60 | 239.75 | 236.35 | 237.80 | 237.80 | 0.78% | 490,734 |
| Jul 2, 2026 | 234.65 | 236.20 | 230.80 | 235.95 | 235.95 | 0.34% | 756,656 |
| Jul 1, 2026 | 236.00 | 236.00 | 233.50 | 235.15 | 235.15 | 0.13% | 4,010,220 |
| Jun 30, 2026 | 235.45 | 235.75 | 227.60 | 234.85 | 234.85 | 0.49% | 911,500 |
| Jun 29, 2026 | 234.95 | 237.15 | 229.80 | 233.70 | 233.70 | 0.21% | 2,845,473 |
| Jun 25, 2026 | 240.55 | 240.95 | 232.20 | 233.20 | 233.20 | -2.85% | 2,572,159 |
| Jun 24, 2026 | 244.35 | 245.60 | 239.65 | 240.05 | 240.05 | -1.80% | 605,976 |
| Jun 23, 2026 | 245.45 | 246.20 | 243.60 | 244.45 | 244.45 | -0.41% | 6,487,188 |
| Jun 22, 2026 | 246.80 | 247.80 | 243.80 | 245.45 | 245.45 | -0.30% | 355,321 |
| Jun 19, 2026 | 245.05 | 246.70 | 243.30 | 246.20 | 246.20 | 0.35% | 473,598 |
| Jun 18, 2026 | 245.30 | 246.95 | 243.10 | 245.35 | 245.35 | 0.08% | 660,356 |
| Jun 17, 2026 | 247.90 | 247.90 | 244.20 | 245.15 | 245.15 | -1.25% | 550,677 |
| Jun 16, 2026 | 243.75 | 248.65 | 243.50 | 248.25 | 248.25 | 1.87% | 1,462,679 |
| Jun 15, 2026 | 248.85 | 248.85 | 243.00 | 243.70 | 243.70 | -1.00% | 749,308 |
| Jun 12, 2026 | 251.75 | 251.75 | 243.35 | 246.15 | 246.15 | -2.53% | 832,484 |
| Jun 11, 2026 | 252.65 | 256.45 | 250.15 | 252.55 | 252.55 | 0.26% | 624,135 |
| Jun 10, 2026 | 259.10 | 261.80 | 251.40 | 251.90 | 251.90 | -2.78% | 639,109 |
| Jun 9, 2026 | 265.65 | 265.65 | 258.35 | 259.10 | 259.10 | -2.08% | 223,938 |
| Jun 8, 2026 | 264.60 | 266.05 | 262.80 | 264.60 | 264.60 | -0.02% | 177,985 |
| Jun 5, 2026 | 267.45 | 268.35 | 263.60 | 264.65 | 264.65 | -1.10% | 296,224 |
| Jun 4, 2026 | 267.60 | 271.05 | 266.00 | 267.60 | 267.60 | -0.09% | 430,580 |
| Jun 3, 2026 | 264.65 | 268.70 | 264.30 | 267.85 | 267.85 | 1.06% | 359,004 |
| Jun 2, 2026 | 263.25 | 266.15 | 261.15 | 265.05 | 265.05 | 0.32% | 215,714 |
| Jun 1, 2026 | 264.60 | 268.70 | 263.30 | 264.20 | 264.20 | -0.68% | 465,083 |
| May 29, 2026 | 276.90 | 276.90 | 261.70 | 266.00 | 266.00 | -2.90% | 1,323,530 |
| May 27, 2026 | 285.00 | 285.00 | 272.45 | 273.95 | 273.95 | -4.71% | 993,080 |
| May 26, 2026 | 284.95 | 289.65 | 284.50 | 287.50 | 287.50 | 0.89% | 527,375 |
| May 25, 2026 | 288.15 | 290.00 | 284.30 | 284.95 | 284.95 | -1.74% | 770,720 |
| May 22, 2026 | 295.60 | 296.80 | 289.60 | 290.00 | 290.00 | -1.98% | 474,194 |
| May 21, 2026 | 297.90 | 299.55 | 294.25 | 295.85 | 295.85 | -0.70% | 323,463 |
| May 20, 2026 | 295.80 | 301.80 | 293.95 | 297.95 | 297.95 | 0.52% | 455,524 |
| May 19, 2026 | 294.40 | 298.40 | 293.70 | 296.40 | 296.40 | -0.27% | 352,915 |
| May 18, 2026 | 298.70 | 300.40 | 295.00 | 297.20 | 297.20 | -0.75% | 926,284 |
| May 15, 2026 | 303.80 | 305.00 | 298.70 | 299.45 | 299.45 | -0.45% | 748,026 |
| May 14, 2026 | 299.15 | 303.65 | 298.65 | 300.80 | 300.80 | 1.23% | 1,159,398 |
| May 13, 2026 | 296.35 | 299.90 | 294.10 | 297.15 | 297.15 | 0.64% | 2,385,158 |
| May 12, 2026 | 288.50 | 299.90 | 286.70 | 295.25 | 295.25 | 5.09% | 3,435,239 |
| May 11, 2026 | 281.00 | 281.70 | 277.70 | 280.95 | 280.95 | 0.61% | 438,620 |
| May 8, 2026 | 283.55 | 284.00 | 278.60 | 279.25 | 279.25 | -1.66% | 700,211 |
| May 7, 2026 | 282.20 | 285.20 | 279.75 | 283.95 | 283.95 | 1.16% | 770,821 |
| May 6, 2026 | 290.00 | 291.95 | 280.00 | 280.70 | 280.70 | -3.14% | 1,747,875 |
| May 5, 2026 | 295.30 | 295.95 | 287.05 | 289.80 | 289.80 | -1.02% | 295,894 |
| May 4, 2026 | 299.25 | 299.90 | 292.45 | 292.80 | 292.80 | -2.19% | 292,075 |
| Apr 30, 2026 | 305.25 | 307.50 | 296.90 | 299.35 | 299.35 | -0.65% | 1,183,346 |