Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 234.17
-0.02 (-0.01%)
Aug 28, 2025, 3:29 PM IST
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 234.30 | 235.28 | 233.62 | 234.79 | 234.79 | 0.26% | 3,678,006 |
| Aug 26, 2025 | 236.66 | 237.30 | 233.80 | 234.19 | 234.19 | -1.09% | 14,671,897 |
| Aug 25, 2025 | 236.30 | 237.49 | 235.65 | 236.76 | 236.76 | 0.20% | 8,854,258 |
| Aug 22, 2025 | 238.00 | 238.63 | 235.89 | 236.29 | 236.29 | -0.84% | 5,423,818 |
| Aug 21, 2025 | 238.00 | 240.99 | 237.23 | 238.29 | 238.29 | 0.15% | 8,111,371 |
| Aug 20, 2025 | 237.00 | 239.09 | 237.00 | 237.93 | 237.93 | - | 7,438,061 |
| Aug 19, 2025 | 237.50 | 238.54 | 236.68 | 237.94 | 237.94 | -0.09% | 5,538,059 |
| Aug 18, 2025 | 237.25 | 238.59 | 235.50 | 238.16 | 238.16 | 0.51% | 8,501,972 |
| Aug 14, 2025 | 238.51 | 238.67 | 234.43 | 236.94 | 236.94 | -0.72% | 7,258,450 |
| Aug 13, 2025 | 237.74 | 239.95 | 236.30 | 238.67 | 238.67 | 1.34% | 8,501,906 |
| Aug 12, 2025 | 233.80 | 236.36 | 233.61 | 235.52 | 235.52 | 0.74% | 7,036,778 |
| Aug 11, 2025 | 233.44 | 235.00 | 231.58 | 233.79 | 233.79 | 0.15% | 4,699,743 |
| Aug 8, 2025 | 233.90 | 235.12 | 232.68 | 233.44 | 233.44 | -0.21% | 5,249,568 |
| Aug 7, 2025 | 233.15 | 234.20 | 231.31 | 233.93 | 233.93 | 0.07% | 5,560,413 |
| Aug 6, 2025 | 234.55 | 235.37 | 232.91 | 233.77 | 233.77 | -0.30% | 7,568,954 |
| 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 |