Oil and Natural Gas Corporation Limited (NSE:ONGC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 250.95 | 257.34 | 250.55 | 255.64 | 255.64 | 2.04% | 8,806,043 |
| Oct 28, 2025 | 253.10 | 253.79 | 249.86 | 250.54 | 250.54 | -1.08% | 8,529,692 |
| Oct 27, 2025 | 255.42 | 256.09 | 251.91 | 253.27 | 253.27 | -0.66% | 7,889,536 |
| Oct 24, 2025 | 254.00 | 257.40 | 252.85 | 254.96 | 254.96 | 1.05% | 17,882,209 |
| Oct 23, 2025 | 250.00 | 253.24 | 249.08 | 252.31 | 252.31 | 1.69% | 13,879,042 |
| Oct 21, 2025 | 248.74 | 249.30 | 247.39 | 248.12 | 248.12 | -0.25% | 569,979 |
| Oct 20, 2025 | 247.69 | 249.20 | 244.99 | 248.74 | 248.74 | 0.42% | 10,920,554 |
| Oct 17, 2025 | 248.55 | 248.55 | 244.77 | 247.69 | 247.69 | -0.27% | 14,250,215 |
| Oct 16, 2025 | 248.00 | 248.70 | 246.00 | 248.35 | 248.35 | 0.25% | 6,084,157 |
| Oct 15, 2025 | 244.69 | 248.19 | 244.29 | 247.72 | 247.72 | 1.24% | 8,520,238 |
| Oct 14, 2025 | 245.30 | 248.74 | 243.90 | 244.69 | 244.69 | 0.25% | 13,865,005 |
| Oct 13, 2025 | 245.00 | 245.68 | 241.38 | 244.09 | 244.09 | -0.91% | 12,607,116 |
| Oct 10, 2025 | 244.05 | 247.08 | 243.60 | 246.34 | 246.34 | 1.21% | 9,052,671 |
| Oct 9, 2025 | 241.84 | 244.50 | 240.56 | 243.39 | 243.39 | 0.65% | 9,292,031 |
| Oct 8, 2025 | 246.55 | 246.80 | 241.14 | 241.81 | 241.81 | -1.43% | 5,073,558 |
| Oct 7, 2025 | 245.86 | 249.50 | 244.66 | 245.32 | 245.32 | -0.22% | 12,498,420 |
| Oct 6, 2025 | 242.73 | 247.50 | 242.73 | 245.86 | 245.86 | 0.90% | 9,465,503 |
| Oct 3, 2025 | 242.50 | 244.20 | 239.70 | 243.66 | 243.66 | 0.26% | 10,702,610 |
| Oct 1, 2025 | 238.60 | 246.29 | 238.47 | 243.04 | 243.04 | 1.48% | 10,375,310 |
| Sep 30, 2025 | 240.00 | 240.89 | 238.50 | 239.50 | 239.50 | -0.20% | 7,167,687 |
| Sep 29, 2025 | 239.00 | 241.16 | 238.17 | 239.98 | 239.98 | 0.82% | 10,639,092 |
| Sep 26, 2025 | 240.00 | 240.26 | 236.84 | 238.02 | 238.02 | -0.69% | 6,349,466 |
| Sep 25, 2025 | 238.92 | 242.14 | 238.52 | 239.67 | 239.67 | 0.48% | 10,151,651 |
| Sep 24, 2025 | 236.66 | 240.13 | 236.26 | 238.52 | 238.52 | 0.79% | 8,299,331 |
| Sep 23, 2025 | 237.25 | 237.59 | 235.15 | 236.66 | 236.66 | -0.34% | 7,014,239 |
| Sep 22, 2025 | 236.00 | 238.45 | 235.65 | 237.47 | 237.47 | 0.33% | 9,962,796 |
| Sep 19, 2025 | 235.11 | 237.40 | 234.75 | 236.69 | 236.69 | 0.47% | 16,484,017 |
| Sep 18, 2025 | 237.70 | 237.70 | 234.50 | 235.59 | 235.59 | -0.54% | 6,497,852 |
| Sep 17, 2025 | 236.00 | 237.96 | 235.18 | 236.88 | 236.88 | 0.76% | 7,628,371 |
| Sep 16, 2025 | 232.48 | 235.27 | 232.42 | 235.09 | 235.09 | 1.22% | 7,319,921 |
| Sep 15, 2025 | 233.15 | 234.19 | 232.00 | 232.26 | 232.26 | -0.42% | 6,153,784 |
| Sep 12, 2025 | 234.51 | 235.41 | 232.70 | 233.25 | 233.25 | -0.22% | 6,073,522 |
| Sep 11, 2025 | 232.10 | 235.22 | 232.10 | 233.76 | 233.76 | 0.87% | 11,047,708 |
| Sep 10, 2025 | 233.00 | 233.04 | 231.00 | 231.74 | 231.74 | 0.18% | 11,775,053 |
| Sep 9, 2025 | 232.53 | 234.59 | 230.76 | 231.33 | 231.33 | -0.52% | 11,665,314 |
| Sep 8, 2025 | 234.13 | 234.98 | 232.06 | 232.53 | 232.53 | -0.68% | 8,418,326 |
| Sep 5, 2025 | 235.75 | 237.16 | 233.01 | 234.13 | 234.13 | -0.67% | 7,210,683 |
| Sep 4, 2025 | 239.07 | 239.35 | 235.43 | 235.72 | 235.72 | -1.40% | 8,778,730 |
| Sep 3, 2025 | 239.50 | 241.94 | 238.46 | 239.07 | 237.82 | -0.18% | 4,364,007 |
| Sep 2, 2025 | 238.75 | 242.50 | 237.40 | 239.49 | 238.24 | 0.32% | 5,921,193 |
| Sep 1, 2025 | 234.00 | 239.19 | 233.07 | 238.72 | 237.47 | 2.14% | 4,366,396 |
| Aug 29, 2025 | 233.39 | 235.37 | 231.33 | 233.71 | 232.49 | 0.14% | 9,928,988 |
| Aug 28, 2025 | 234.30 | 235.28 | 232.38 | 233.39 | 232.17 | -0.34% | 13,870,643 |
| Aug 26, 2025 | 236.66 | 237.30 | 233.80 | 234.19 | 232.97 | -1.09% | 14,671,897 |
| Aug 25, 2025 | 236.30 | 237.49 | 235.65 | 236.76 | 235.52 | 0.20% | 8,854,258 |
| Aug 22, 2025 | 238.00 | 238.63 | 235.89 | 236.29 | 235.05 | -0.84% | 5,423,818 |
| Aug 21, 2025 | 238.00 | 240.99 | 237.23 | 238.29 | 237.04 | 0.15% | 8,111,371 |
| Aug 20, 2025 | 237.00 | 239.09 | 237.00 | 237.93 | 236.69 | - | 7,438,061 |
| Aug 19, 2025 | 237.50 | 238.54 | 236.68 | 237.94 | 236.70 | -0.09% | 5,538,059 |
| Aug 18, 2025 | 237.25 | 238.59 | 235.50 | 238.16 | 236.91 | 0.51% | 8,501,972 |