Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 238.50
+0.50 (0.21%)
Aug 20, 2026, 3:15 PM IST
NSE:ONGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 239.24 | 239.24 | 233.64 | 238.50 | 238.50 | 0.21% | 11,886,277 |
| Aug 19, 2026 | 241.10 | 242.19 | 237.52 | 238.00 | 238.00 | -0.63% | 17,345,994 |
| Aug 18, 2026 | 239.50 | 241.30 | 238.02 | 239.50 | 239.50 | 0.42% | 14,903,605 |
| Aug 17, 2026 | 237.99 | 239.50 | 236.15 | 238.49 | 238.49 | 0.88% | 25,342,938 |
| Aug 14, 2026 | 239.49 | 239.60 | 235.25 | 236.40 | 236.40 | -1.46% | 12,128,656 |
| Aug 13, 2026 | 239.00 | 240.55 | 238.11 | 239.90 | 239.90 | 0.36% | 7,266,320 |
| Aug 12, 2026 | 240.00 | 241.33 | 238.65 | 239.05 | 239.05 | -0.17% | 10,695,237 |
| Aug 11, 2026 | 241.00 | 243.65 | 239.45 | 239.45 | 239.45 | -0.16% | 16,004,160 |
| Aug 10, 2026 | 240.00 | 241.30 | 238.19 | 239.84 | 239.84 | 0.41% | 10,611,162 |
| Aug 7, 2026 | 238.50 | 241.69 | 237.05 | 238.85 | 238.85 | 0.44% | 10,078,070 |
| Aug 6, 2026 | 241.40 | 241.40 | 236.50 | 237.80 | 237.80 | -1.00% | 13,959,109 |
| Aug 5, 2026 | 245.00 | 245.00 | 239.11 | 240.20 | 240.20 | -0.74% | 19,409,088 |
| Aug 4, 2026 | 242.00 | 243.20 | 240.60 | 242.00 | 242.00 | - | 10,470,809 |
| Aug 3, 2026 | 241.45 | 242.62 | 240.06 | 242.00 | 242.00 | -0.22% | 8,277,525 |
| Jul 31, 2026 | 241.58 | 242.96 | 238.17 | 242.53 | 242.53 | 0.39% | 10,070,720 |
| 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 |