Oil and Natural Gas Corporation Limited - ONGC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	242.5	243.66	243.66	244.2	239.7	10.7M
October 01, 2025	238.6	243.04	243.04	246.29	238.47	10.37M
September 30, 2025	240	239.5	239.5	240.89	238.5	7.17M
September 29, 2025	239	239.98	239.98	241.16	238.17	10.64M
September 26, 2025	240	238.02	238.02	240.26	236.84	6.35M
September 25, 2025	238.92	239.67	239.67	242.14	238.52	10.15M
September 24, 2025	236.66	238.52	238.52	240.13	236.26	8.3M
September 23, 2025	237.25	236.66	236.66	237.59	235.15	7.01M
September 22, 2025	236	237.47	237.47	238.45	235.65	9.96M
September 19, 2025	235.11	236.69	236.69	237.4	234.75	16.48M
September 18, 2025	237.7	235.59	235.59	237.7	234.5	6.5M
September 17, 2025	236	236.88	236.88	237.96	235.18	7.63M
September 16, 2025	232.48	235.09	235.09	235.27	232.42	7.32M
September 15, 2025	233.15	232.26	232.26	234.19	232	6.15M
September 12, 2025	234.51	233.25	233.25	235.41	232.7	6.07M
September 11, 2025	232.1	233.76	233.76	235.22	232.1	11.05M
September 10, 2025	233	231.74	231.74	233.04	231	11.77M
September 09, 2025	232.53	231.33	231.33	234.59	230.76	11.67M
September 08, 2025	234.13	232.53	232.53	234.98	232.06	8.42M
September 05, 2025	235.75	234.13	234.13	237.16	233.01	7.21M
September 04, 2025	239.07	235.72	235.72	239.35	235.43	8.78M
September 03, 2025	239.5	239.07	239.07	241.94	238.46	4.36M
September 02, 2025	238.75	239.49	239.49	242.5	237.4	5.92M
September 01, 2025	234	238.72	238.72	239.19	233.07	4.37M
August 29, 2025	233.39	233.71	233.71	235.37	231.33	9.93M
August 28, 2025	234.3	233.39	233.39	235.28	232.38	13.87M
August 26, 2025	236.66	234.19	234.19	237.3	233.8	14.67M
August 25, 2025	236.3	236.76	236.76	237.49	235.65	8.85M
August 22, 2025	238	236.29	236.29	238.63	235.89	5.42M
August 21, 2025	238	238.29	238.29	240.99	237.23	8.11M
August 20, 2025	237	237.93	237.93	239.09	237	7.44M
August 19, 2025	237.5	237.94	237.94	238.54	236.68	5.54M
August 18, 2025	237.25	238.16	238.16	238.59	235.5	8.5M
August 14, 2025	238.51	236.94	236.94	238.67	234.43	7.26M
August 13, 2025	237.74	238.67	238.67	239.95	236.3	8.5M
August 12, 2025	233.8	235.52	235.52	236.36	233.61	7.04M
August 11, 2025	233.44	233.79	233.79	235	231.58	4.7M
August 08, 2025	233.9	233.44	233.44	235.12	232.68	5.25M
August 07, 2025	233.15	233.93	233.93	234.2	231.31	5.56M
August 06, 2025	234.55	233.77	233.77	235.37	232.91	7.57M
August 05, 2025	235.5	234.48	234.48	236	233.05	9.56M
August 04, 2025	236.5	234.83	234.83	238.39	234	16.17M
August 01, 2025	240.1	236.79	236.79	240.71	234.05	12.63M
July 31, 2025	240.2	241	241	242.81	239.66	10.25M
July 30, 2025	242.54	241.81	241.81	243.71	240.1	8.77M
July 29, 2025	240.02	241.44	241.44	242.51	239.82	6.16M
July 28, 2025	240.29	240.02	240.02	241.56	237.8	6.87M
July 25, 2025	244	240.29	240.29	244.8	239.25	7.43M
July 24, 2025	245.56	244.83	244.83	246.2	243.76	4.59M
July 23, 2025	246	245.55	245.55	247.2	244.26	7.36M
July 22, 2025	245.04	246.41	246.41	246.87	244.07	5.87M
July 21, 2025	246	245.04	245.04	246.3	244.43	5.42M
July 18, 2025	244.74	246.31	246.31	247.35	243.46	10.29M
July 17, 2025	243	243.87	243.87	244.56	242.82	7.01M
July 16, 2025	244	242.85	242.85	244.15	242.3	5.66M
July 15, 2025	244.48	243.67	243.67	245.37	242.7	7.84M
July 14, 2025	242.9	244.22	244.22	244.89	241.14	7.57M
July 11, 2025	243.05	241.76	241.76	243.09	240.8	5.61M
July 10, 2025	243.51	243.09	243.09	244.69	242.33	8.01M
July 09, 2025	243.35	243.35	243.35	244.59	242.27	9.59M

Oil and Natural Gas Corporation Limited (ONGC.NS) NSE