Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 221.65
-2.35 (-1.05%)
At close: Oct 7, 2026
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 224.00 | 224.85 | 220.70 | 221.65 | 221.65 | -1.05% | 378,613 |
| Oct 6, 2026 | 225.00 | 225.45 | 221.30 | 224.00 | 224.00 | -0.67% | 1,978,310 |
| Oct 5, 2026 | 222.25 | 226.65 | 222.25 | 225.50 | 225.50 | 1.26% | 459,498 |
| Oct 1, 2026 | 224.80 | 224.90 | 220.65 | 222.70 | 222.70 | -1.02% | 1,499,607 |
| Sep 30, 2026 | 230.00 | 231.50 | 223.60 | 225.00 | 225.00 | -2.17% | 1,755,638 |
| Sep 29, 2026 | 230.00 | 231.70 | 227.75 | 230.00 | 230.00 | - | 924,107 |
| Sep 28, 2026 | 235.90 | 235.90 | 229.25 | 230.00 | 230.00 | -2.36% | 495,976 |
| Sep 25, 2026 | 238.75 | 238.75 | 234.80 | 235.55 | 235.55 | -1.01% | 185,351 |
| Sep 24, 2026 | 235.75 | 237.95 | 235.20 | 237.95 | 237.95 | 0.57% | 259,297 |
| Sep 23, 2026 | 235.75 | 236.70 | 234.30 | 236.60 | 236.60 | 0.30% | 143,747 |
| Sep 22, 2026 | 235.95 | 236.30 | 233.80 | 235.90 | 235.90 | 0.21% | 1,050,553 |
| Sep 21, 2026 | 233.00 | 236.00 | 232.40 | 235.40 | 235.40 | 1.25% | 1,403,046 |
| Sep 18, 2026 | 232.50 | 234.30 | 231.75 | 232.50 | 232.50 | -0.11% | 509,178 |
| Sep 17, 2026 | 235.35 | 235.70 | 231.35 | 232.75 | 232.75 | -1.63% | 286,571 |
| Sep 16, 2026 | 236.60 | 236.60 | 233.50 | 236.60 | 236.60 | 0.47% | 427,122 |
| Sep 15, 2026 | 234.35 | 236.20 | 233.30 | 235.50 | 235.50 | 1.27% | 531,847 |
| Sep 11, 2026 | 240.30 | 243.00 | 232.55 | 232.55 | 232.55 | -1.88% | 1,407,605 |
| Sep 10, 2026 | 236.30 | 239.85 | 235.60 | 237.00 | 237.00 | 1.37% | 363,642 |
| Sep 9, 2026 | 237.70 | 239.25 | 233.80 | 233.80 | 233.80 | -1.02% | 555,895 |
| Sep 8, 2026 | 233.50 | 238.00 | 232.25 | 236.20 | 236.20 | 0.96% | 536,611 |
| Sep 7, 2026 | 235.15 | 235.85 | 232.85 | 233.95 | 233.95 | -0.38% | 360,851 |
| Sep 4, 2026 | 236.00 | 236.00 | 233.65 | 234.85 | 234.85 | -0.47% | 231,485 |
| Sep 3, 2026 | 238.45 | 238.45 | 235.00 | 236.95 | 235.95 | -0.02% | 386,008 |
| Sep 2, 2026 | 238.10 | 239.20 | 235.65 | 237.00 | 236.00 | 0.04% | 737,664 |
| Sep 1, 2026 | 233.35 | 236.90 | 232.70 | 236.90 | 235.90 | 2.11% | 642,134 |
| Aug 31, 2026 | 234.40 | 234.90 | 231.70 | 232.00 | 231.02 | -0.09% | 1,335,042 |
| Aug 28, 2026 | 233.00 | 233.35 | 231.30 | 232.20 | 231.22 | 0.09% | 314,029 |
| Aug 27, 2026 | 232.00 | 234.50 | 231.10 | 232.00 | 231.02 | -0.39% | 821,191 |
| Aug 26, 2026 | 233.50 | 234.00 | 230.95 | 232.90 | 231.92 | -0.68% | 439,619 |
| Aug 25, 2026 | 236.50 | 236.80 | 233.35 | 234.50 | 233.51 | -0.85% | 2,145,856 |
| Aug 24, 2026 | 236.70 | 238.05 | 235.65 | 236.50 | 235.50 | -0.06% | 557,971 |
| Aug 21, 2026 | 238.80 | 239.25 | 236.35 | 236.65 | 235.65 | -0.61% | 219,995 |
| Aug 20, 2026 | 239.50 | 239.50 | 233.60 | 238.10 | 237.10 | 0.04% | 974,505 |
| Aug 19, 2026 | 241.35 | 242.10 | 237.50 | 238.00 | 237.00 | -0.56% | 1,020,191 |
| Aug 18, 2026 | 239.50 | 241.30 | 238.00 | 239.35 | 238.34 | 0.36% | 2,251,921 |
| Aug 17, 2026 | 238.00 | 239.50 | 236.10 | 238.50 | 237.49 | 0.89% | 1,599,391 |
| Aug 14, 2026 | 239.80 | 239.80 | 235.20 | 236.40 | 235.40 | -1.19% | 303,541 |
| Aug 13, 2026 | 238.80 | 240.50 | 238.20 | 239.25 | 238.24 | 0.02% | 280,627 |
| Aug 12, 2026 | 239.75 | 241.20 | 238.65 | 239.20 | 238.19 | -0.33% | 693,592 |
| Aug 11, 2026 | 241.45 | 243.55 | 239.80 | 240.00 | 238.99 | 0.21% | 926,606 |
| Aug 10, 2026 | 240.35 | 241.25 | 238.30 | 239.50 | 238.49 | 0.78% | 330,576 |
| Aug 7, 2026 | 238.05 | 241.65 | 237.05 | 237.65 | 236.65 | -0.06% | 612,224 |
| Aug 6, 2026 | 241.95 | 241.95 | 236.50 | 237.80 | 236.80 | -0.67% | 445,266 |
| Aug 5, 2026 | 245.00 | 245.00 | 239.15 | 239.40 | 238.39 | -0.99% | 724,272 |
| Aug 4, 2026 | 242.45 | 243.20 | 240.70 | 241.80 | 240.78 | 0.39% | 193,755 |
| Aug 3, 2026 | 242.00 | 242.55 | 240.15 | 240.85 | 239.83 | -0.66% | 465,453 |
| Jul 31, 2026 | 241.25 | 242.90 | 238.10 | 242.45 | 241.43 | 0.35% | 457,496 |
| Jul 30, 2026 | 241.85 | 244.30 | 239.10 | 241.60 | 240.58 | 1.41% | 327,815 |
| Jul 29, 2026 | 240.60 | 240.60 | 237.90 | 238.25 | 237.24 | -0.23% | 450,924 |
| Jul 28, 2026 | 238.00 | 239.95 | 236.20 | 238.80 | 237.79 | 0.08% | 678,368 |