Oil and Natural Gas Corporation Limited (NSE:ONGC)
India · Delayed Price · Currency is INR 241.46
+3.52 (1.48%)
At close: Jan 2, 2026
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 237.94 | 242.55 | 237.94 | 241.46 | 241.46 | 1.48% | 5,925,943 |
| Jan 1, 2026 | 240.90 | 241.11 | 237.41 | 237.94 | 237.94 | -1.02% | 5,840,586 |
| Dec 31, 2025 | 234.69 | 241.00 | 234.61 | 240.38 | 240.38 | 2.43% | 11,514,800 |
| Dec 30, 2025 | 234.95 | 235.60 | 233.31 | 234.68 | 234.68 | -0.06% | 6,236,729 |
| Dec 29, 2025 | 234.53 | 239.02 | 234.00 | 234.82 | 234.82 | 0.12% | 12,621,490 |
| Dec 26, 2025 | 233.84 | 235.28 | 233.05 | 234.53 | 234.53 | 0.33% | 3,710,774 |
| Dec 24, 2025 | 235.54 | 236.57 | 233.14 | 233.77 | 233.77 | -0.73% | 4,114,036 |
| Dec 23, 2025 | 234.60 | 237.90 | 234.60 | 235.49 | 235.49 | 0.56% | 5,810,236 |
| Dec 22, 2025 | 233.79 | 235.28 | 232.77 | 234.18 | 234.18 | 0.55% | 4,614,185 |
| Dec 19, 2025 | 232.00 | 233.50 | 231.50 | 232.89 | 232.89 | 0.38% | 5,070,902 |
| Dec 18, 2025 | 233.00 | 234.13 | 231.21 | 232.00 | 232.00 | -0.39% | 3,964,839 |
| Dec 17, 2025 | 231.75 | 233.42 | 228.61 | 232.91 | 232.91 | 0.30% | 5,848,233 |
| Dec 16, 2025 | 234.17 | 235.30 | 230.75 | 232.21 | 232.21 | -1.33% | 7,238,404 |
| Dec 15, 2025 | 238.00 | 238.79 | 229.94 | 235.35 | 235.35 | -1.12% | 12,334,400 |
| Dec 12, 2025 | 238.50 | 239.40 | 237.02 | 238.02 | 238.02 | -0.16% | 4,252,781 |
| Dec 11, 2025 | 239.29 | 241.30 | 238.14 | 238.41 | 238.41 | -0.37% | 8,868,641 |
| Dec 10, 2025 | 239.32 | 240.35 | 238.42 | 239.29 | 239.29 | -0.23% | 3,492,031 |
| Dec 9, 2025 | 237.70 | 240.20 | 236.83 | 239.84 | 239.84 | 0.55% | 9,026,401 |
| Dec 8, 2025 | 241.23 | 242.00 | 237.70 | 238.52 | 238.52 | -1.12% | 5,285,903 |
| Dec 5, 2025 | 242.70 | 243.20 | 240.91 | 241.23 | 241.23 | -0.41% | 7,645,591 |
| Dec 4, 2025 | 240.50 | 242.70 | 239.69 | 242.23 | 242.23 | 0.92% | 10,825,420 |
| Dec 3, 2025 | 244.05 | 244.36 | 239.56 | 240.02 | 240.02 | -1.45% | 11,829,800 |
| Dec 2, 2025 | 243.50 | 246.26 | 242.50 | 243.54 | 243.54 | -0.53% | 5,413,988 |
| Dec 1, 2025 | 244.05 | 245.85 | 243.01 | 244.83 | 244.83 | 0.65% | 6,307,936 |
| Nov 28, 2025 | 245.00 | 245.35 | 242.55 | 243.25 | 243.25 | -0.31% | 3,804,191 |
| Nov 27, 2025 | 248.00 | 248.80 | 242.80 | 244.00 | 244.00 | -1.49% | 5,600,832 |
| Nov 26, 2025 | 245.35 | 248.00 | 245.05 | 247.70 | 247.70 | 0.96% | 7,232,643 |
| Nov 25, 2025 | 245.75 | 247.50 | 244.60 | 245.35 | 245.35 | -0.16% | 8,983,620 |
| Nov 24, 2025 | 246.95 | 247.45 | 244.30 | 245.75 | 245.75 | -0.49% | 15,875,280 |
| Nov 21, 2025 | 247.05 | 248.30 | 246.20 | 246.95 | 246.95 | -0.44% | 7,589,240 |
| Nov 20, 2025 | 249.00 | 251.10 | 247.60 | 248.05 | 248.05 | -0.38% | 6,918,642 |
| Nov 19, 2025 | 246.95 | 250.30 | 245.40 | 249.00 | 249.00 | 0.83% | 7,075,882 |
| Nov 18, 2025 | 247.00 | 249.45 | 246.30 | 246.95 | 246.95 | -0.44% | 7,708,871 |
| Nov 17, 2025 | 247.60 | 249.70 | 247.45 | 248.05 | 248.05 | 0.18% | 6,281,588 |
| Nov 14, 2025 | 245.50 | 249.65 | 245.10 | 247.60 | 247.60 | -1.30% | 9,185,042 |
| Nov 13, 2025 | 253.70 | 253.70 | 247.30 | 250.85 | 244.85 | -1.18% | 13,057,920 |
| Nov 12, 2025 | 252.60 | 255.60 | 249.90 | 253.85 | 247.78 | 1.76% | 11,917,810 |
| Nov 11, 2025 | 254.20 | 254.20 | 246.00 | 249.45 | 243.48 | -0.78% | 16,183,880 |
| Nov 10, 2025 | 252.00 | 255.50 | 249.50 | 251.40 | 245.39 | -0.32% | 7,418,162 |
| Nov 7, 2025 | 250.00 | 253.60 | 250.00 | 252.20 | 246.17 | 0.28% | 4,449,104 |
| Nov 6, 2025 | 253.55 | 255.50 | 250.45 | 251.50 | 245.48 | -0.34% | 6,987,258 |
| Nov 4, 2025 | 256.10 | 257.50 | 252.00 | 252.35 | 246.31 | -2.02% | 6,006,851 |
| Nov 3, 2025 | 255.00 | 258.50 | 254.30 | 257.55 | 251.39 | 0.85% | 5,450,040 |
| Oct 31, 2025 | 254.70 | 257.90 | 253.32 | 255.37 | 249.26 | 0.33% | 7,199,008 |
| Oct 30, 2025 | 256.50 | 256.50 | 253.41 | 254.53 | 248.44 | -0.43% | 5,266,883 |
| Oct 29, 2025 | 250.95 | 257.34 | 250.55 | 255.64 | 249.53 | 2.04% | 8,806,213 |
| Oct 28, 2025 | 253.10 | 253.79 | 249.86 | 250.54 | 244.55 | -1.08% | 8,529,692 |
| Oct 27, 2025 | 255.42 | 256.09 | 251.91 | 253.27 | 247.21 | -0.66% | 7,889,080 |
| Oct 24, 2025 | 254.00 | 257.40 | 252.85 | 254.96 | 248.86 | 1.05% | 17,882,200 |
| Oct 23, 2025 | 250.00 | 253.24 | 249.08 | 252.31 | 246.28 | 1.69% | 13,879,040 |