Oil and Natural Gas Corporation Limited (BOM:500312)
India · Delayed Price · Currency is INR 236.65
-1.45 (-0.61%)
At close: Aug 21, 2026
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 238.80 | 239.25 | 236.35 | 236.65 | 236.65 | -0.61% | 219,995 |
| Aug 20, 2026 | 239.50 | 239.50 | 233.60 | 238.10 | 238.10 | 0.04% | 974,505 |
| Aug 19, 2026 | 241.35 | 242.10 | 237.50 | 238.00 | 238.00 | -0.56% | 1,020,191 |
| Aug 18, 2026 | 239.50 | 241.30 | 238.00 | 239.35 | 239.35 | 0.36% | 2,251,921 |
| Aug 17, 2026 | 238.00 | 239.50 | 236.10 | 238.50 | 238.50 | 0.89% | 1,599,391 |
| Aug 14, 2026 | 239.80 | 239.80 | 235.20 | 236.40 | 236.40 | -1.19% | 303,541 |
| Aug 13, 2026 | 238.80 | 240.50 | 238.20 | 239.25 | 239.25 | 0.02% | 280,627 |
| Aug 12, 2026 | 239.75 | 241.20 | 238.65 | 239.20 | 239.20 | -0.33% | 693,592 |
| Aug 11, 2026 | 241.45 | 243.55 | 239.80 | 240.00 | 240.00 | 0.21% | 926,606 |
| Aug 10, 2026 | 240.35 | 241.25 | 238.30 | 239.50 | 239.50 | 0.78% | 330,576 |
| Aug 7, 2026 | 238.05 | 241.65 | 237.05 | 237.65 | 237.65 | -0.06% | 612,224 |
| Aug 6, 2026 | 241.95 | 241.95 | 236.50 | 237.80 | 237.80 | -0.67% | 445,266 |
| Aug 5, 2026 | 245.00 | 245.00 | 239.15 | 239.40 | 239.40 | -0.99% | 724,272 |
| Aug 4, 2026 | 242.45 | 243.20 | 240.70 | 241.80 | 241.80 | 0.39% | 193,755 |
| Aug 3, 2026 | 242.00 | 242.55 | 240.15 | 240.85 | 240.85 | -0.66% | 465,453 |
| 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 |