Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 242.45
+0.85 (0.35%)
At close: Jul 31, 2026
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 241.25 | 242.90 | 238.10 | 242.45 | 242.45 | 0.35% | 457,496 |
| Jul 30, 2026 | 241.85 | 244.30 | 239.10 | 241.60 | 241.60 | 1.41% | 327,815 |
| Jul 29, 2026 | 240.60 | 240.60 | 237.90 | 238.25 | 238.25 | -0.23% | 450,924 |
| Jul 28, 2026 | 238.00 | 239.95 | 236.20 | 238.80 | 238.80 | 0.08% | 678,368 |
| Jul 27, 2026 | 247.35 | 248.10 | 238.30 | 238.60 | 238.60 | -4.08% | 3,254,054 |
| Jul 24, 2026 | 253.40 | 253.55 | 248.20 | 248.75 | 248.75 | -1.43% | 525,514 |
| Jul 23, 2026 | 254.45 | 254.45 | 252.00 | 252.35 | 252.35 | 0.18% | 455,733 |
| Jul 22, 2026 | 250.95 | 252.75 | 250.15 | 251.90 | 251.90 | 0.50% | 614,299 |
| Jul 21, 2026 | 251.15 | 251.65 | 248.50 | 250.65 | 250.65 | 0.44% | 494,455 |
| Jul 20, 2026 | 248.80 | 252.30 | 248.80 | 249.55 | 249.55 | 0.93% | 396,439 |
| Jul 17, 2026 | 246.15 | 247.65 | 245.50 | 247.25 | 247.25 | 0.14% | 353,613 |
| Jul 16, 2026 | 247.95 | 248.00 | 245.60 | 246.90 | 246.90 | -0.04% | 524,374 |
| Jul 15, 2026 | 249.75 | 249.75 | 246.40 | 247.00 | 247.00 | -0.68% | 642,410 |
| Jul 14, 2026 | 251.60 | 252.30 | 247.30 | 248.70 | 248.70 | 0.10% | 1,225,085 |
| 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 |