Oil and Natural Gas Corporation Limited (NSE:ONGC)
India flag India · Delayed Price · Currency is INR
241.81
-3.51 (-1.43%)
Oct 8, 2025, 3:30 PM IST

NSE:ONGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025246.55246.80241.14241.81241.81-1.43%5,073,237
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
Aug 14, 2025238.51238.67234.43236.94235.70-0.72%7,258,450
Aug 13, 2025237.74239.95236.30238.67237.421.34%8,501,906
Aug 12, 2025233.80236.36233.61235.52234.290.74%7,036,778
Aug 11, 2025233.44235.00231.58233.79232.570.15%4,699,743
Aug 8, 2025233.90235.12232.68233.44232.22-0.21%5,249,568
Aug 7, 2025233.15234.20231.31233.93232.710.07%5,560,413
Aug 6, 2025234.55235.37232.91233.77232.55-0.30%7,568,954
Aug 5, 2025235.50236.00233.05234.48233.25-0.15%9,562,689
Aug 4, 2025236.50238.39234.00234.83233.60-0.83%16,174,972
Aug 1, 2025240.10240.71234.05236.79235.55-1.75%12,629,251
Jul 31, 2025240.20242.81239.66241.00239.74-0.33%10,254,214
Jul 30, 2025242.54243.71240.10241.81240.550.15%8,767,763
Jul 29, 2025240.02242.51239.82241.44240.180.59%6,157,824
Jul 28, 2025240.29241.56237.80240.02238.77-0.11%6,865,890