Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 222.37
-3.43 (-1.52%)
Oct 1, 2026, 3:15 PM IST
NSE:ONGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 240.00 | 241.30 | 238.19 | 239.84 | 238.82 | 0.41% | 10,611,162 |
| Aug 7, 2026 | 238.50 | 241.69 | 237.05 | 238.85 | 237.84 | 0.44% | 10,078,070 |
| Aug 6, 2026 | 241.40 | 241.40 | 236.50 | 237.80 | 236.79 | -1.00% | 13,959,109 |
| Aug 5, 2026 | 245.00 | 245.00 | 239.11 | 240.20 | 239.18 | -0.74% | 19,409,088 |
| Aug 4, 2026 | 242.00 | 243.20 | 240.60 | 242.00 | 240.97 | - | 10,470,809 |
| Aug 3, 2026 | 241.45 | 242.62 | 240.06 | 242.00 | 240.97 | -0.22% | 8,277,525 |
| Jul 31, 2026 | 241.58 | 242.96 | 238.17 | 242.53 | 241.50 | 0.39% | 10,070,729 |
| Jul 30, 2026 | 239.50 | 244.39 | 239.06 | 241.59 | 240.57 | 1.38% | 11,419,363 |
| Jul 29, 2026 | 240.00 | 240.02 | 237.93 | 238.31 | 237.30 | -0.25% | 9,139,712 |
| Jul 28, 2026 | 238.00 | 239.98 | 236.09 | 238.91 | 237.90 | 0.15% | 13,362,577 |
| Jul 27, 2026 | 248.00 | 248.17 | 238.14 | 238.56 | 237.55 | -4.10% | 19,910,285 |
| Jul 24, 2026 | 252.50 | 253.56 | 248.27 | 248.76 | 247.71 | -1.43% | 7,645,869 |
| Jul 23, 2026 | 253.94 | 254.20 | 252.01 | 252.37 | 251.30 | 0.19% | 9,104,521 |