Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 225.00
-0.62 (-0.27%)
Oct 22, 2026, 3:29 PM IST
NSE:ONGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 225.62 | 226.20 | 224.00 | 225.00 | 225.00 | -0.27% | 11,166,996 |
| Oct 21, 2026 | 226.25 | 227.20 | 223.99 | 225.62 | 225.62 | 0.28% | 8,411,046 |
| Oct 19, 2026 | 223.00 | 226.25 | 223.00 | 225.00 | 225.00 | 1.35% | 5,262,091 |
| Oct 16, 2026 | 224.60 | 224.99 | 221.97 | 222.00 | 222.00 | -1.18% | 10,984,566 |
| Oct 15, 2026 | 224.65 | 227.16 | 222.85 | 224.64 | 224.64 | -0.38% | 6,458,211 |
| Oct 14, 2026 | 222.90 | 225.50 | 222.14 | 225.50 | 225.50 | 1.28% | 9,790,962 |
| Oct 13, 2026 | 221.20 | 222.65 | 219.02 | 222.65 | 222.65 | 1.20% | 5,893,758 |
| Oct 12, 2026 | 221.50 | 222.73 | 218.96 | 220.00 | 220.00 | -0.57% | 9,218,768 |
| Oct 9, 2026 | 220.00 | 222.19 | 218.91 | 221.27 | 221.27 | 0.67% | 8,103,203 |
| Oct 8, 2026 | 222.50 | 223.00 | 218.53 | 219.80 | 219.80 | -0.94% | 9,471,873 |
| Oct 7, 2026 | 223.91 | 224.92 | 220.63 | 221.88 | 221.88 | -1.03% | 14,223,609 |
| Oct 6, 2026 | 225.00 | 225.37 | 221.30 | 224.20 | 224.20 | -0.31% | 19,173,994 |
| Oct 5, 2026 | 222.50 | 226.69 | 222.42 | 224.90 | 224.90 | 1.14% | 19,420,879 |
| Oct 1, 2026 | 224.75 | 224.99 | 220.60 | 222.37 | 222.37 | -1.52% | 13,099,985 |
| Sep 30, 2026 | 230.21 | 231.57 | 223.60 | 225.80 | 225.80 | -1.83% | 11,131,417 |
| Sep 29, 2026 | 230.00 | 231.70 | 227.80 | 230.00 | 230.00 | - | 13,380,638 |
| Sep 28, 2026 | 235.85 | 235.85 | 229.85 | 230.00 | 230.00 | -2.48% | 9,819,757 |
| Sep 25, 2026 | 238.00 | 238.00 | 234.71 | 235.86 | 235.86 | -1.31% | 5,066,494 |
| Sep 24, 2026 | 235.50 | 239.00 | 235.23 | 239.00 | 239.00 | 0.89% | 8,493,746 |
| Sep 23, 2026 | 235.50 | 236.90 | 234.20 | 236.90 | 236.90 | 0.33% | 8,913,385 |
| Sep 22, 2026 | 235.51 | 236.37 | 233.75 | 236.13 | 236.13 | 0.21% | 8,097,173 |
| Sep 21, 2026 | 232.80 | 236.00 | 232.32 | 235.63 | 235.63 | 1.22% | 6,114,044 |
| Sep 18, 2026 | 232.43 | 234.32 | 231.75 | 232.80 | 232.80 | 0.16% | 11,146,237 |
| Sep 17, 2026 | 235.10 | 235.65 | 231.25 | 232.43 | 232.43 | -1.85% | 11,062,410 |
| Sep 16, 2026 | 236.45 | 236.80 | 233.31 | 236.80 | 236.80 | 0.36% | 8,748,123 |
| Sep 15, 2026 | 234.90 | 236.30 | 233.33 | 235.95 | 235.95 | 1.48% | 14,549,134 |
| Sep 11, 2026 | 239.90 | 243.16 | 232.50 | 232.50 | 232.50 | -2.01% | 27,128,531 |
| Sep 10, 2026 | 236.10 | 239.80 | 235.60 | 237.27 | 237.27 | 1.39% | 12,771,340 |
| Sep 9, 2026 | 237.80 | 239.27 | 234.02 | 234.02 | 234.02 | -0.84% | 12,781,171 |
| Sep 8, 2026 | 234.80 | 238.00 | 232.22 | 236.00 | 236.00 | 0.98% | 7,965,065 |
| Sep 7, 2026 | 235.98 | 235.98 | 232.77 | 233.70 | 233.70 | -0.40% | 5,391,548 |
| Sep 4, 2026 | 235.44 | 235.44 | 233.60 | 234.65 | 234.65 | -0.15% | 5,338,085 |
| Sep 3, 2026 | 237.50 | 237.80 | 235.00 | 236.00 | 235.00 | -0.63% | 5,175,513 |
| Sep 2, 2026 | 237.60 | 239.21 | 235.64 | 237.50 | 236.49 | 0.44% | 13,073,915 |
| Sep 1, 2026 | 233.80 | 236.60 | 232.50 | 236.45 | 235.45 | 2.01% | 11,985,775 |
| Aug 31, 2026 | 233.80 | 234.95 | 231.70 | 231.80 | 230.82 | -0.19% | 11,732,655 |
| Aug 28, 2026 | 233.35 | 233.39 | 231.25 | 232.25 | 231.27 | 0.11% | 7,638,954 |
| Aug 27, 2026 | 232.21 | 234.44 | 231.10 | 232.00 | 231.02 | -0.09% | 11,219,541 |
| Aug 26, 2026 | 233.51 | 234.21 | 230.79 | 232.21 | 231.23 | -0.76% | 6,500,323 |
| Aug 25, 2026 | 236.00 | 236.55 | 233.35 | 234.00 | 233.01 | -1.08% | 12,124,076 |
| Aug 24, 2026 | 237.00 | 237.94 | 235.63 | 236.55 | 235.55 | 0.06% | 7,122,883 |
| Aug 21, 2026 | 238.70 | 239.22 | 236.40 | 236.40 | 235.40 | -0.88% | 13,313,403 |
| Aug 20, 2026 | 239.24 | 239.24 | 233.64 | 238.50 | 237.49 | 0.21% | 11,886,277 |
| Aug 19, 2026 | 241.10 | 242.19 | 237.52 | 238.00 | 236.99 | -0.63% | 17,345,994 |
| Aug 18, 2026 | 239.50 | 241.30 | 238.02 | 239.50 | 238.49 | 0.42% | 14,903,605 |
| Aug 17, 2026 | 237.99 | 239.50 | 236.15 | 238.49 | 237.48 | 0.88% | 25,342,938 |
| Aug 14, 2026 | 239.49 | 239.60 | 235.25 | 236.40 | 235.40 | -1.46% | 12,128,656 |
| Aug 13, 2026 | 239.00 | 240.55 | 238.11 | 239.90 | 238.88 | 0.36% | 7,266,320 |
| Aug 12, 2026 | 240.00 | 241.33 | 238.65 | 239.05 | 238.04 | -0.17% | 10,695,237 |
| Aug 11, 2026 | 241.00 | 243.65 | 239.45 | 239.45 | 238.44 | -0.16% | 16,004,168 |