NSE:ONGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	239.50	244.39	239.06	241.59	241.59	1.38%	11,419,363
Jul 29, 2026	240.00	240.02	237.93	238.31	238.31	-0.25%	9,139,712
Jul 28, 2026	238.00	239.98	236.09	238.91	238.91	0.15%	13,362,577
Jul 27, 2026	248.00	248.17	238.14	238.56	238.56	-4.10%	19,910,285
Jul 24, 2026	252.50	253.56	248.27	248.76	248.76	-1.43%	7,645,869
Jul 23, 2026	253.94	254.20	252.01	252.37	252.37	0.19%	9,104,521
Jul 22, 2026	251.00	252.78	250.13	251.90	251.90	0.80%	10,909,821
Jul 21, 2026	250.01	251.69	248.46	249.89	249.89	0.12%	12,240,171
Jul 20, 2026	248.43	252.40	248.10	249.58	249.58	0.93%	10,627,783
Jul 17, 2026	246.20	247.79	245.60	247.29	247.29	0.22%	6,214,332
Jul 16, 2026	247.92	247.96	245.61	246.75	246.75	-0.17%	6,243,845
Jul 15, 2026	249.42	249.45	246.30	247.18	247.18	-0.69%	13,302,251
Jul 14, 2026	252.00	252.00	247.30	248.90	248.90	0.18%	16,299,949
Jul 13, 2026	246.30	249.25	245.55	248.45	248.45	1.42%	12,453,319
Jul 10, 2026	243.65	245.39	243.41	244.96	244.96	0.54%	8,237,303
Jul 9, 2026	249.59	249.59	242.91	243.65	243.65	-1.36%	14,066,120
Jul 8, 2026	246.82	248.35	241.48	247.00	247.00	1.15%	24,753,835
Jul 7, 2026	244.05	245.27	242.68	244.18	244.18	0.11%	15,287,100
Jul 6, 2026	239.60	244.39	236.84	243.90	243.90	2.55%	22,386,040
Jul 3, 2026	237.20	239.70	236.33	237.84	237.84	0.80%	11,086,950
Jul 2, 2026	234.00	236.33	230.80	235.96	235.96	0.41%	14,033,169
Jul 1, 2026	235.70	236.10	233.52	234.99	234.99	0.04%	11,835,312
Jun 30, 2026	233.95	236.00	227.65	234.90	234.90	0.36%	24,134,400
Jun 29, 2026	234.00	237.15	229.70	234.05	234.05	0.41%	38,227,413
Jun 25, 2026	240.80	240.80	232.10	233.10	233.10	-2.88%	36,085,563
Jun 24, 2026	244.35	245.80	239.50	240.00	240.00	-1.78%	10,278,033
Jun 23, 2026	245.40	246.20	243.55	244.35	244.35	-0.45%	7,400,255
Jun 22, 2026	244.95	247.75	243.80	245.45	245.45	-0.32%	7,334,095
Jun 19, 2026	245.30	246.70	243.30	246.25	246.25	0.39%	7,609,532
Jun 18, 2026	245.95	246.85	243.00	245.30	245.30	0.12%	13,816,480
Jun 17, 2026	246.00	247.75	244.00	245.00	245.00	-1.29%	12,816,260
Jun 16, 2026	244.15	248.80	243.50	248.20	248.20	1.87%	17,468,010
Jun 15, 2026	248.05	248.30	242.80	243.65	243.65	-1.04%	25,211,110
Jun 12, 2026	250.30	250.85	243.35	246.20	246.20	-2.53%	31,112,650
Jun 11, 2026	252.95	256.50	250.05	252.60	252.60	0.28%	13,516,340
Jun 10, 2026	259.00	261.85	251.35	251.90	251.90	-2.74%	10,176,330
Jun 9, 2026	264.15	265.50	258.30	259.00	259.00	-2.13%	10,796,349
Jun 8, 2026	264.15	266.25	262.70	264.65	264.65	-0.04%	6,974,540
Jun 5, 2026	267.80	268.45	263.70	264.75	264.75	-1.05%	7,493,239
Jun 4, 2026	266.70	271.15	265.90	267.55	267.55	-0.07%	15,217,360
Jun 3, 2026	265.15	268.70	264.30	267.75	267.75	1.02%	14,618,720
Jun 2, 2026	263.15	266.20	261.05	265.05	265.05	0.28%	16,831,710
Jun 1, 2026	266.55	268.30	263.25	264.30	264.30	-0.41%	9,095,622
May 29, 2026	275.95	276.05	261.55	265.40	265.40	-3.16%	74,403,400
May 27, 2026	284.20	284.20	272.45	274.05	274.05	-4.68%	29,178,510
May 26, 2026	285.10	289.65	284.00	287.50	287.50	0.89%	10,629,490
May 25, 2026	289.95	289.95	284.30	284.95	284.95	-1.74%	12,837,040
May 22, 2026	295.80	296.80	289.40	290.00	290.00	-1.98%	11,563,330
May 21, 2026	296.65	299.60	294.15	295.85	295.85	-0.82%	14,084,670
May 20, 2026	294.80	301.75	293.85	298.30	298.30	0.61%	12,258,790