Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 265.60
+0.29 (0.11%)
At close: Feb 17, 2026
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 238.00 | 244.15 | 235.80 | 243.78 | 238.18 | 3.42% | 22,527,190 |
| Jan 12, 2026 | 234.09 | 236.16 | 231.66 | 235.71 | 230.29 | 0.69% | 9,807,980 |
| Jan 9, 2026 | 232.29 | 238.25 | 232.00 | 234.09 | 228.71 | 1.15% | 12,706,400 |
| Jan 8, 2026 | 238.20 | 238.89 | 231.00 | 231.42 | 226.10 | -3.20% | 9,218,488 |
| Jan 7, 2026 | 240.21 | 241.68 | 238.16 | 239.06 | 233.56 | -1.17% | 8,253,161 |
| Jan 6, 2026 | 238.09 | 242.36 | 238.09 | 241.89 | 236.33 | 1.60% | 10,840,450 |
| Jan 5, 2026 | 246.80 | 246.80 | 235.70 | 238.09 | 232.62 | -1.40% | 21,201,430 |
| Jan 2, 2026 | 237.94 | 242.55 | 237.94 | 241.46 | 235.91 | 1.48% | 5,925,943 |
| Jan 1, 2026 | 240.90 | 241.11 | 237.41 | 237.94 | 232.47 | -1.02% | 5,840,586 |
| Dec 31, 2025 | 234.69 | 241.00 | 234.61 | 240.38 | 234.85 | 2.43% | 11,514,800 |
| Dec 30, 2025 | 234.95 | 235.60 | 233.31 | 234.68 | 229.28 | -0.06% | 6,236,729 |
| Dec 29, 2025 | 234.53 | 239.02 | 234.00 | 234.82 | 229.42 | 0.12% | 12,621,490 |
| Dec 26, 2025 | 233.84 | 235.28 | 233.05 | 234.53 | 229.14 | 0.33% | 3,710,774 |
| Dec 24, 2025 | 235.54 | 236.57 | 233.14 | 233.77 | 228.40 | -0.73% | 4,114,036 |
| Dec 23, 2025 | 234.60 | 237.90 | 234.60 | 235.49 | 230.08 | 0.56% | 5,810,236 |
| Dec 22, 2025 | 233.79 | 235.28 | 232.77 | 234.18 | 228.80 | 0.55% | 4,614,185 |
| Dec 19, 2025 | 232.00 | 233.50 | 231.50 | 232.89 | 227.54 | 0.38% | 5,070,902 |
| Dec 18, 2025 | 233.00 | 234.13 | 231.21 | 232.00 | 226.67 | -0.39% | 3,964,839 |
| Dec 17, 2025 | 231.75 | 233.42 | 228.61 | 232.91 | 227.56 | 0.30% | 5,848,233 |
| Dec 16, 2025 | 234.17 | 235.30 | 230.75 | 232.21 | 226.87 | -1.33% | 7,238,404 |
| Dec 15, 2025 | 238.00 | 238.79 | 229.94 | 235.35 | 229.94 | -1.12% | 12,334,400 |
| Dec 12, 2025 | 238.50 | 239.40 | 237.02 | 238.02 | 232.55 | -0.16% | 4,252,781 |
| Dec 11, 2025 | 239.29 | 241.30 | 238.14 | 238.41 | 232.93 | -0.37% | 8,868,641 |
| Dec 10, 2025 | 239.32 | 240.35 | 238.42 | 239.29 | 233.79 | -0.23% | 3,492,031 |
| Dec 9, 2025 | 237.70 | 240.20 | 236.83 | 239.84 | 234.33 | 0.55% | 9,026,401 |
| Dec 8, 2025 | 241.23 | 242.00 | 237.70 | 238.52 | 233.04 | -1.12% | 5,285,903 |