Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 233.77
-0.71 (-0.30%)
Aug 6, 2025, 3:30 PM IST
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 234.55 | 235.37 | 232.91 | 233.77 | 233.77 | -0.30% | 7,568,871 |
| Aug 5, 2025 | 235.50 | 236.00 | 233.05 | 234.48 | 234.48 | -0.15% | 9,562,689 |
| Aug 4, 2025 | 236.50 | 238.39 | 234.00 | 234.83 | 234.83 | -0.83% | 16,174,972 |
| Aug 1, 2025 | 240.10 | 240.71 | 234.05 | 236.79 | 236.79 | -1.75% | 12,629,251 |
| Jul 31, 2025 | 240.20 | 242.81 | 239.66 | 241.00 | 241.00 | -0.33% | 10,254,214 |
| Jul 30, 2025 | 242.54 | 243.71 | 240.10 | 241.81 | 241.81 | 0.15% | 8,767,763 |
| Jul 29, 2025 | 240.02 | 242.51 | 239.82 | 241.44 | 241.44 | 0.59% | 6,157,824 |
| Jul 28, 2025 | 240.29 | 241.56 | 237.80 | 240.02 | 240.02 | -0.11% | 6,865,890 |
| Jul 25, 2025 | 244.00 | 244.80 | 239.25 | 240.29 | 240.29 | -1.85% | 7,427,827 |
| Jul 24, 2025 | 245.56 | 246.20 | 243.76 | 244.83 | 244.83 | -0.29% | 4,590,999 |
| Jul 23, 2025 | 246.00 | 247.20 | 244.26 | 245.55 | 245.55 | -0.35% | 7,357,753 |
| Jul 22, 2025 | 245.04 | 246.87 | 244.07 | 246.41 | 246.41 | 0.56% | 5,869,862 |
| Jul 21, 2025 | 246.00 | 246.30 | 244.43 | 245.04 | 245.04 | -0.52% | 5,424,455 |
| Jul 18, 2025 | 244.74 | 247.35 | 243.46 | 246.31 | 246.31 | 1.00% | 10,293,817 |
| Jul 17, 2025 | 243.00 | 244.56 | 242.82 | 243.87 | 243.87 | 0.42% | 7,006,298 |
| Jul 16, 2025 | 244.00 | 244.15 | 242.30 | 242.85 | 242.85 | -0.34% | 5,656,962 |
| Jul 15, 2025 | 244.48 | 245.37 | 242.70 | 243.67 | 243.67 | -0.23% | 7,843,083 |
| Jul 14, 2025 | 242.90 | 244.89 | 241.14 | 244.22 | 244.22 | 1.02% | 7,568,906 |
| Jul 11, 2025 | 243.05 | 243.09 | 240.80 | 241.76 | 241.76 | -0.55% | 5,608,382 |
| Jul 10, 2025 | 243.51 | 244.69 | 242.33 | 243.09 | 243.09 | -0.11% | 8,012,201 |
| Jul 9, 2025 | 243.35 | 244.59 | 242.27 | 243.35 | 243.35 | 0.05% | 9,590,680 |
| Jul 8, 2025 | 242.41 | 243.70 | 240.65 | 243.24 | 243.24 | 0.71% | 7,537,067 |
| Jul 7, 2025 | 245.50 | 245.50 | 240.83 | 241.52 | 241.52 | -1.52% | 9,222,263 |
| Jul 4, 2025 | 245.20 | 245.45 | 242.51 | 245.24 | 245.24 | 0.49% | 7,717,259 |
| Jul 3, 2025 | 242.00 | 246.20 | 241.80 | 244.05 | 244.05 | 1.24% | 13,891,239 |
| Jul 2, 2025 | 242.90 | 243.75 | 240.20 | 241.07 | 241.07 | -0.95% | 10,419,419 |
| Jul 1, 2025 | 245.30 | 245.30 | 241.30 | 243.37 | 243.37 | -0.34% | 8,470,489 |
| Jun 30, 2025 | 244.00 | 245.70 | 243.00 | 244.21 | 244.21 | 0.57% | 8,783,448 |
| Jun 27, 2025 | 245.01 | 246.22 | 242.00 | 242.83 | 242.83 | -0.78% | 21,691,960 |
| Jun 26, 2025 | 242.00 | 245.37 | 241.54 | 244.73 | 244.73 | 1.17% | 15,769,123 |
| Jun 25, 2025 | 244.00 | 245.30 | 241.50 | 241.91 | 241.91 | -0.82% | 13,056,178 |
| Jun 24, 2025 | 247.50 | 248.00 | 243.49 | 243.92 | 243.92 | -2.97% | 22,215,004 |
| Jun 23, 2025 | 253.01 | 255.49 | 250.33 | 251.38 | 251.38 | -0.20% | 16,776,881 |
| Jun 20, 2025 | 252.26 | 253.25 | 249.35 | 251.89 | 251.89 | 0.13% | 15,907,673 |
| Jun 19, 2025 | 250.50 | 253.00 | 248.20 | 251.56 | 251.56 | 0.48% | 10,790,997 |
| Jun 18, 2025 | 254.03 | 255.89 | 249.77 | 250.36 | 250.36 | -0.77% | 12,691,905 |
| Jun 17, 2025 | 256.94 | 257.09 | 251.55 | 252.31 | 252.31 | -1.74% | 18,781,097 |
| Jun 16, 2025 | 253.99 | 257.50 | 252.19 | 256.79 | 256.79 | 2.10% | 41,444,122 |
| Jun 13, 2025 | 255.55 | 255.95 | 249.12 | 251.51 | 251.51 | 1.46% | 39,320,377 |
| Jun 12, 2025 | 251.50 | 255.20 | 246.75 | 247.88 | 247.88 | 0.23% | 35,613,271 |
| Jun 11, 2025 | 244.50 | 250.40 | 243.55 | 247.32 | 247.32 | 1.08% | 20,842,417 |
| Jun 10, 2025 | 244.25 | 245.00 | 242.59 | 244.68 | 244.68 | 0.77% | 7,659,657 |
| Jun 9, 2025 | 241.78 | 244.12 | 240.50 | 242.80 | 242.80 | 1.14% | 7,719,525 |
| Jun 6, 2025 | 237.79 | 240.47 | 237.51 | 240.06 | 240.06 | 0.96% | 5,985,346 |
| Jun 5, 2025 | 238.05 | 239.62 | 236.22 | 237.77 | 237.77 | -0.12% | 8,941,808 |
| Jun 4, 2025 | 238.00 | 238.50 | 235.50 | 238.05 | 238.05 | 0.33% | 6,733,580 |
| Jun 3, 2025 | 240.50 | 241.05 | 236.60 | 237.27 | 237.27 | -0.44% | 9,515,918 |
| Jun 2, 2025 | 239.00 | 240.09 | 237.66 | 238.31 | 238.31 | -0.46% | 6,278,145 |
| May 30, 2025 | 243.04 | 245.19 | 238.89 | 239.40 | 239.40 | -1.50% | 10,108,840 |
| May 29, 2025 | 243.60 | 244.60 | 241.35 | 243.04 | 243.04 | 0.15% | 12,938,112 |