Skip to main content
logo
Oil and Natural Gas Corporation Limited (NSE:ONGC)
India flag India · Delayed Price · Currency is INR
236.77
+2.75 (1.18%)
Sep 10, 2026, 3:15 PM IST

NSE:ONGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026236.10239.80235.60236.77-1.18%12,770,398
Sep 9, 2026237.80239.27234.02234.02234.02-0.84%12,781,170
Sep 8, 2026234.80238.00232.22236.00236.000.98%7,965,065
Sep 7, 2026235.98235.98232.77233.70233.70-0.40%5,391,548
Sep 4, 2026235.44235.44233.60234.65234.65-0.15%5,338,085
Sep 3, 2026237.50237.80235.00236.00235.00-0.63%5,175,513
Sep 2, 2026237.60239.21235.64237.50236.490.44%13,073,915
Sep 1, 2026233.80236.60232.50236.45235.452.01%11,985,775
Aug 31, 2026233.80234.95231.70231.80230.82-0.19%11,732,655
Aug 28, 2026233.35233.39231.25232.25231.270.11%7,638,954
Aug 27, 2026232.21234.44231.10232.00231.02-0.09%11,219,541
Aug 26, 2026233.51234.21230.79232.21231.23-0.76%6,500,323
Aug 25, 2026236.00236.55233.35234.00233.01-1.08%12,124,076
Aug 24, 2026237.00237.94235.63236.55235.550.06%7,122,883
Aug 21, 2026238.70239.22236.40236.40235.40-0.88%13,313,403
Aug 20, 2026239.24239.24233.64238.50237.490.21%11,886,277
Aug 19, 2026241.10242.19237.52238.00236.99-0.63%17,345,994
Aug 18, 2026239.50241.30238.02239.50238.490.42%14,903,605
Aug 17, 2026237.99239.50236.15238.49237.480.88%25,342,938
Aug 14, 2026239.49239.60235.25236.40235.40-1.46%12,128,656
Aug 13, 2026239.00240.55238.11239.90238.880.36%7,266,320
Aug 12, 2026240.00241.33238.65239.05238.04-0.17%10,695,237
Aug 11, 2026241.00243.65239.45239.45238.44-0.16%16,004,168
Aug 10, 2026240.00241.30238.19239.84238.820.41%10,611,162
Aug 7, 2026238.50241.69237.05238.85237.840.44%10,078,070
Aug 6, 2026241.40241.40236.50237.80236.79-1.00%13,959,109
Aug 5, 2026245.00245.00239.11240.20239.18-0.74%19,409,088
Aug 4, 2026242.00243.20240.60242.00240.97-10,470,809
Aug 3, 2026241.45242.62240.06242.00240.97-0.22%8,277,525
Jul 31, 2026241.58242.96238.17242.53241.500.39%10,070,729
Jul 30, 2026239.50244.39239.06241.59240.571.38%11,419,363
Jul 29, 2026240.00240.02237.93238.31237.30-0.25%9,139,712
Jul 28, 2026238.00239.98236.09238.91237.900.15%13,362,577
Jul 27, 2026248.00248.17238.14238.56237.55-4.10%19,910,285
Jul 24, 2026252.50253.56248.27248.76247.71-1.43%7,645,869
Jul 23, 2026253.94254.20252.01252.37251.300.19%9,104,521
Jul 22, 2026251.00252.78250.13251.90250.830.80%10,909,821
Jul 21, 2026250.01251.69248.46249.89248.830.12%12,240,171
Jul 20, 2026248.43252.40248.10249.58248.520.93%10,627,783
Jul 17, 2026246.20247.79245.60247.29246.240.22%6,214,332
Jul 16, 2026247.92247.96245.61246.75245.70-0.17%6,243,845
Jul 15, 2026249.42249.45246.30247.18246.13-0.69%13,302,251
Jul 14, 2026252.00252.00247.30248.90247.850.18%16,299,949
Jul 13, 2026246.30249.25245.55248.45247.401.42%12,453,319
Jul 10, 2026243.65245.39243.41244.96243.920.54%8,237,303
Jul 9, 2026249.59249.59242.91243.65242.62-1.36%14,066,120
Jul 8, 2026246.82248.35241.48247.00245.951.15%24,753,835
Jul 7, 2026244.05245.27242.68244.18243.150.11%15,287,101
Jul 6, 2026239.60244.39236.84243.90242.872.55%22,386,040
Jul 3, 2026237.20239.70236.33237.84236.830.80%11,086,950