NSE:ONGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	295.10	298.50	293.65	296.50	296.50	-0.24%	9,565,497
May 18, 2026	299.35	300.70	295.10	297.20	297.20	-0.72%	10,521,640
May 15, 2026	303.00	304.95	298.55	299.35	299.35	-0.52%	13,695,300
May 14, 2026	300.00	303.70	298.70	300.90	300.90	1.26%	22,660,290
May 13, 2026	297.00	300.20	294.10	297.15	297.15	0.90%	24,381,290
May 12, 2026	286.90	299.90	286.85	294.50	294.50	4.80%	52,080,820
May 11, 2026	280.70	281.80	277.65	281.00	281.00	0.64%	6,948,202
May 8, 2026	283.60	284.00	278.60	279.20	279.20	-1.66%	9,290,168
May 7, 2026	282.00	285.20	279.70	283.90	283.90	1.10%	15,608,370
May 6, 2026	289.95	290.25	280.00	280.80	280.80	-3.16%	22,858,010
May 5, 2026	294.35	295.90	287.00	289.95	289.95	-1.01%	10,750,750
May 4, 2026	298.40	299.90	292.35	292.90	292.90	-2.22%	15,468,430
Apr 30, 2026	304.90	307.45	296.90	299.55	299.55	-0.61%	17,490,090
Apr 29, 2026	303.90	307.50	299.75	301.40	301.40	0.03%	27,267,640
Apr 28, 2026	286.25	302.40	286.00	301.30	301.30	5.39%	51,575,170
Apr 27, 2026	286.00	286.70	284.20	285.90	285.90	0.39%	6,497,916
Apr 24, 2026	288.80	288.80	283.90	284.80	284.80	-0.51%	11,789,940
Apr 23, 2026	284.85	289.80	284.05	286.25	286.25	0.92%	13,525,020
Apr 22, 2026	283.10	285.05	282.60	283.65	283.65	0.19%	7,395,183
Apr 21, 2026	283.15	284.85	282.40	283.10	283.10	-0.09%	13,645,670
Apr 20, 2026	284.00	285.20	282.50	283.35	283.35	-0.25%	11,057,030
Apr 17, 2026	283.40	285.50	282.20	284.05	284.05	0.46%	17,846,600
Apr 16, 2026	288.00	288.10	282.00	282.75	282.75	-1.69%	13,626,390
Apr 15, 2026	284.05	289.80	283.35	287.60	287.60	0.02%	16,529,140
Apr 13, 2026	287.20	290.30	281.00	287.55	287.55	0.37%	23,986,560
Apr 10, 2026	288.60	291.85	284.55	286.50	286.50	-0.73%	12,889,200
Apr 9, 2026	284.90	289.80	284.90	288.60	288.60	1.09%	13,585,660
Apr 8, 2026	280.00	287.85	274.75	285.50	285.50	-0.40%	42,071,040
Apr 7, 2026	281.85	287.55	280.00	286.65	286.65	1.70%	22,891,120
Apr 6, 2026	287.30	288.50	280.45	281.85	281.85	-1.86%	24,449,770
Apr 2, 2026	288.50	288.80	283.50	287.20	287.20	-0.30%	20,935,800
Apr 1, 2026	290.00	293.00	282.80	288.05	288.05	1.19%	31,626,290
Mar 30, 2026	282.75	288.35	281.95	284.65	284.65	0.96%	44,866,900
Mar 27, 2026	270.50	285.00	269.70	281.95	281.95	4.35%	60,048,870
Mar 25, 2026	267.35	271.50	266.40	270.20	270.20	0.80%	13,380,620
Mar 24, 2026	268.55	273.30	266.85	268.05	268.05	0.98%	18,567,280
Mar 23, 2026	267.30	269.70	263.90	265.45	265.45	0.02%	23,991,580
Mar 20, 2026	269.00	273.05	264.00	265.40	265.40	-1.37%	19,436,120
Mar 19, 2026	265.00	271.50	262.50	269.10	269.10	1.55%	28,685,300
Mar 18, 2026	265.15	266.65	263.00	265.00	265.00	0.09%	8,780,857
Mar 17, 2026	260.65	265.40	259.15	264.75	264.75	1.65%	15,662,650
Mar 16, 2026	264.05	266.00	258.35	260.45	260.45	-1.38%	21,725,880
Mar 13, 2026	270.55	271.30	263.45	264.10	264.10	-2.38%	18,411,720