Oil and Natural Gas Corporation Limited (NSE:ONGC)
India flag India · Delayed Price · Currency is INR
255.64
+5.10 (2.04%)
Oct 29, 2025, 3:30 PM IST

NSE:ONGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025250.95257.34250.55255.64255.642.04%8,806,043
Oct 28, 2025253.10253.79249.86250.54250.54-1.08%8,529,692
Oct 27, 2025255.42256.09251.91253.27253.27-0.66%7,889,536
Oct 24, 2025254.00257.40252.85254.96254.961.05%17,882,209
Oct 23, 2025250.00253.24249.08252.31252.311.69%13,879,042
Oct 21, 2025248.74249.30247.39248.12248.12-0.25%569,979
Oct 20, 2025247.69249.20244.99248.74248.740.42%10,920,554
Oct 17, 2025248.55248.55244.77247.69247.69-0.27%14,250,215
Oct 16, 2025248.00248.70246.00248.35248.350.25%6,084,157
Oct 15, 2025244.69248.19244.29247.72247.721.24%8,520,238
Oct 14, 2025245.30248.74243.90244.69244.690.25%13,865,005
Oct 13, 2025245.00245.68241.38244.09244.09-0.91%12,607,116
Oct 10, 2025244.05247.08243.60246.34246.341.21%9,052,671
Oct 9, 2025241.84244.50240.56243.39243.390.65%9,292,031
Oct 8, 2025246.55246.80241.14241.81241.81-1.43%5,073,558
Oct 7, 2025245.86249.50244.66245.32245.32-0.22%12,498,420
Oct 6, 2025242.73247.50242.73245.86245.860.90%9,465,503
Oct 3, 2025242.50244.20239.70243.66243.660.26%10,702,610
Oct 1, 2025238.60246.29238.47243.04243.041.48%10,375,310
Sep 30, 2025240.00240.89238.50239.50239.50-0.20%7,167,687
Sep 29, 2025239.00241.16238.17239.98239.980.82%10,639,092
Sep 26, 2025240.00240.26236.84238.02238.02-0.69%6,349,466
Sep 25, 2025238.92242.14238.52239.67239.670.48%10,151,651
Sep 24, 2025236.66240.13236.26238.52238.520.79%8,299,331
Sep 23, 2025237.25237.59235.15236.66236.66-0.34%7,014,239
Sep 22, 2025236.00238.45235.65237.47237.470.33%9,962,796
Sep 19, 2025235.11237.40234.75236.69236.690.47%16,484,017
Sep 18, 2025237.70237.70234.50235.59235.59-0.54%6,497,852
Sep 17, 2025236.00237.96235.18236.88236.880.76%7,628,371
Sep 16, 2025232.48235.27232.42235.09235.091.22%7,319,921
Sep 15, 2025233.15234.19232.00232.26232.26-0.42%6,153,784
Sep 12, 2025234.51235.41232.70233.25233.25-0.22%6,073,522
Sep 11, 2025232.10235.22232.10233.76233.760.87%11,047,708
Sep 10, 2025233.00233.04231.00231.74231.740.18%11,775,053
Sep 9, 2025232.53234.59230.76231.33231.33-0.52%11,665,314
Sep 8, 2025234.13234.98232.06232.53232.53-0.68%8,418,326
Sep 5, 2025235.75237.16233.01234.13234.13-0.67%7,210,683
Sep 4, 2025239.07239.35235.43235.72235.72-1.40%8,778,730
Sep 3, 2025239.50241.94238.46239.07237.82-0.18%4,364,007
Sep 2, 2025238.75242.50237.40239.49238.240.32%5,921,193
Sep 1, 2025234.00239.19233.07238.72237.472.14%4,366,396
Aug 29, 2025233.39235.37231.33233.71232.490.14%9,928,988
Aug 28, 2025234.30235.28232.38233.39232.17-0.34%13,870,643
Aug 26, 2025236.66237.30233.80234.19232.97-1.09%14,671,897
Aug 25, 2025236.30237.49235.65236.76235.520.20%8,854,258
Aug 22, 2025238.00238.63235.89236.29235.05-0.84%5,423,818
Aug 21, 2025238.00240.99237.23238.29237.040.15%8,111,371
Aug 20, 2025237.00239.09237.00237.93236.69-7,438,061
Aug 19, 2025237.50238.54236.68237.94236.70-0.09%5,538,059
Aug 18, 2025237.25238.59235.50238.16236.910.51%8,501,972