Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 281.95
+11.75 (4.35%)
At close: Mar 27, 2026
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 270.50 | 285.00 | 269.70 | 281.95 | 281.95 | 4.35% | 60,048,870 |
| Mar 25, 2026 | 267.35 | 271.50 | 266.40 | 270.20 | 270.20 | 0.80% | 13,380,620 |
| Mar 24, 2026 | 268.55 | 273.30 | 266.85 | 268.05 | 268.05 | 0.98% | 18,567,280 |
| Mar 23, 2026 | 267.30 | 269.70 | 263.90 | 265.45 | 265.45 | 0.02% | 23,991,580 |
| Mar 20, 2026 | 269.00 | 273.05 | 264.00 | 265.40 | 265.40 | -1.37% | 19,436,120 |
| Mar 19, 2026 | 265.00 | 271.50 | 262.50 | 269.10 | 269.10 | 1.55% | 28,685,300 |
| Mar 18, 2026 | 265.15 | 266.65 | 263.00 | 265.00 | 265.00 | 0.09% | 8,780,857 |
| Mar 17, 2026 | 260.65 | 265.40 | 259.15 | 264.75 | 264.75 | 1.65% | 15,662,650 |
| Mar 16, 2026 | 264.05 | 266.00 | 258.35 | 260.45 | 260.45 | -1.38% | 21,725,880 |
| Mar 13, 2026 | 270.55 | 271.30 | 263.45 | 264.10 | 264.10 | -2.38% | 18,411,720 |
| Mar 12, 2026 | 271.60 | 273.00 | 267.75 | 270.55 | 270.55 | -0.07% | 20,059,800 |
| Mar 11, 2026 | 268.00 | 272.40 | 268.00 | 270.75 | 270.75 | 0.58% | 16,130,210 |
| Mar 10, 2026 | 270.85 | 270.90 | 265.35 | 269.20 | 269.20 | -0.59% | 18,476,370 |
| Mar 9, 2026 | 289.00 | 289.00 | 267.60 | 270.80 | 270.80 | -2.92% | 56,512,450 |
| Mar 6, 2026 | 279.95 | 280.95 | 271.15 | 278.95 | 278.95 | 0.94% | 30,725,340 |
| Mar 5, 2026 | 278.00 | 287.65 | 275.35 | 276.35 | 276.35 | -0.22% | 40,569,470 |
| Mar 4, 2026 | 287.00 | 288.35 | 275.10 | 276.95 | 276.95 | -1.86% | 53,722,770 |
| Mar 2, 2026 | 288.00 | 293.00 | 277.65 | 282.20 | 282.20 | 0.89% | 65,843,420 |
| Feb 27, 2026 | 278.50 | 282.50 | 277.00 | 279.70 | 279.70 | -0.14% | 18,554,480 |
| Feb 26, 2026 | 277.40 | 281.05 | 275.60 | 280.10 | 280.10 | 0.96% | 13,301,760 |
| Feb 25, 2026 | 276.50 | 278.95 | 274.00 | 277.45 | 277.45 | 0.34% | 7,573,116 |
| Feb 24, 2026 | 275.65 | 278.15 | 273.30 | 276.50 | 276.50 | 0.31% | 16,311,580 |
| Feb 23, 2026 | 279.90 | 279.90 | 272.20 | 275.65 | 275.65 | -1.08% | 13,113,050 |
| Feb 20, 2026 | 277.40 | 280.80 | 274.35 | 278.65 | 278.65 | 1.46% | 31,971,950 |
| Feb 19, 2026 | 270.30 | 276.45 | 267.85 | 274.65 | 274.65 | 3.80% | 37,728,940 |
| Feb 18, 2026 | 265.00 | 266.10 | 262.55 | 264.60 | 264.60 | -2.67% | 11,621,040 |
| Feb 17, 2026 | 273.00 | 273.00 | 268.10 | 271.85 | 265.60 | 0.11% | 21,292,860 |
| Feb 16, 2026 | 267.65 | 272.20 | 265.65 | 271.55 | 265.31 | 1.55% | 13,247,750 |
| Feb 13, 2026 | 270.00 | 271.35 | 266.00 | 267.40 | 261.25 | -3.24% | 20,748,620 |
| Feb 12, 2026 | 276.00 | 280.30 | 273.45 | 276.35 | 270.00 | 0.64% | 22,753,270 |
| Feb 11, 2026 | 272.30 | 275.10 | 266.35 | 274.60 | 268.29 | 0.90% | 18,388,410 |
| Feb 10, 2026 | 267.25 | 273.05 | 267.00 | 272.15 | 265.89 | 2.08% | 13,459,680 |
| Feb 9, 2026 | 269.45 | 270.90 | 265.75 | 266.60 | 260.47 | -0.87% | 10,824,040 |
| Feb 6, 2026 | 268.00 | 269.95 | 264.70 | 268.95 | 262.77 | -0.09% | 10,013,720 |
| Feb 5, 2026 | 268.00 | 270.45 | 266.00 | 269.20 | 263.01 | 0.84% | 15,268,330 |
| Feb 4, 2026 | 258.05 | 270.00 | 258.05 | 266.95 | 260.81 | 3.87% | 26,628,390 |
| Feb 3, 2026 | 259.70 | 262.00 | 249.35 | 257.00 | 251.09 | 1.20% | 19,213,400 |
| Feb 2, 2026 | 251.60 | 257.00 | 247.60 | 253.95 | 248.11 | -0.14% | 17,015,970 |
| Feb 1, 2026 | 269.00 | 275.85 | 253.00 | 254.30 | 248.45 | -5.45% | 17,179,270 |
| Jan 30, 2026 | 273.89 | 276.50 | 268.01 | 268.96 | 262.78 | -2.33% | 24,420,040 |
| Jan 29, 2026 | 270.00 | 277.77 | 269.01 | 275.39 | 269.06 | 2.54% | 48,267,020 |
| Jan 28, 2026 | 249.20 | 269.65 | 249.20 | 268.58 | 262.41 | 8.32% | 73,427,980 |
| Jan 27, 2026 | 246.60 | 248.99 | 245.89 | 247.95 | 242.25 | 1.01% | 15,915,500 |
| Jan 23, 2026 | 245.30 | 246.30 | 241.55 | 245.47 | 239.83 | 0.60% | 8,080,247 |
| Jan 22, 2026 | 244.60 | 246.47 | 242.57 | 244.01 | 238.40 | 0.68% | 10,746,300 |
| Jan 21, 2026 | 240.00 | 244.49 | 239.51 | 242.37 | 236.80 | 0.82% | 9,610,477 |
| Jan 20, 2026 | 243.11 | 245.34 | 239.71 | 240.39 | 234.86 | -1.12% | 6,496,057 |
| Jan 19, 2026 | 245.00 | 248.00 | 242.30 | 243.11 | 237.52 | -1.64% | 6,459,249 |
| Jan 16, 2026 | 246.90 | 247.78 | 242.40 | 247.17 | 241.49 | -0.43% | 12,287,680 |
| Jan 14, 2026 | 243.99 | 251.00 | 243.58 | 248.23 | 242.52 | 1.83% | 33,094,080 |