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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	253.7	251.55	251.55	253.7	247.3	13.06M
November 12, 2025	252.6	253.85	253.85	255.6	249.9	11.92M
November 11, 2025	254.2	249.45	249.45	254.2	246	16.18M
November 10, 2025	252	251.4	251.4	255.5	249.5	7.42M
November 07, 2025	250	252.2	252.2	253.6	250	4.45M
November 06, 2025	253.55	251.5	251.5	255.5	250.45	6.99M
November 04, 2025	256.1	252.35	252.35	257.5	252	6.01M
November 03, 2025	255	257.55	257.55	258.5	254.3	5.45M
October 31, 2025	254.7	255.37	255.37	257.9	253.32	7.2M
October 30, 2025	256.5	254.53	254.53	256.5	253.41	5.27M
October 29, 2025	250.95	255.64	255.64	257.34	250.55	8.81M
October 28, 2025	253.1	250.54	250.54	253.79	249.86	8.53M
October 27, 2025	255.42	253.27	253.27	256.09	251.91	7.89M
October 24, 2025	254	254.96	254.96	257.4	252.85	17.88M
October 23, 2025	250	252.31	252.31	253.24	249.08	13.88M
October 21, 2025	248.74	248.12	248.12	249.3	247.39	569,979
October 20, 2025	247.69	248.74	248.74	249.2	244.99	10.92M
October 17, 2025	248.55	247.69	247.69	248.55	244.77	14.25M
October 16, 2025	248	248.35	248.35	248.7	246	6.08M
October 15, 2025	244.69	247.72	247.72	248.19	244.29	8.52M
October 14, 2025	245.3	244.69	244.69	248.74	243.9	13.86M
October 13, 2025	245	244.09	244.09	245.68	241.38	12.61M
October 10, 2025	244.05	246.34	246.34	247.08	243.6	9.05M
October 09, 2025	241.84	243.39	243.39	244.5	240.56	9.29M
October 08, 2025	246.55	241.81	241.81	246.8	241.14	5.07M
October 07, 2025	245.86	245.32	245.32	249.5	244.66	12.5M
October 06, 2025	242.73	245.86	245.86	247.5	242.73	9.47M
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

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