NSE:ONGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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