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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	277.4	278.65	278.65	280.8	274.35	31.97M
February 19, 2026	270.3	274.65	274.65	276.45	267.85	37.73M
February 18, 2026	265	264.6	264.6	266.1	262.55	11.62M
February 17, 2026	273	271.85	271.85	273	268.1	21.29M
February 16, 2026	267.65	271.55	271.55	272.2	265.65	13.25M
February 13, 2026	270	267.4	267.4	271.35	266	20.75M
February 12, 2026	276	276.35	276.35	280.3	273.45	22.75M
February 11, 2026	272.3	274.6	274.6	275.1	266.35	18.39M
February 10, 2026	267.25	272.15	272.15	273.05	267	13.46M
February 09, 2026	269.45	266.6	266.6	270.9	265.75	10.82M
February 06, 2026	268	268.95	268.95	269.95	264.7	10.01M
February 05, 2026	268	269.2	269.2	270.45	266	15.27M
February 04, 2026	258.05	266.95	266.95	270	258.05	26.63M
February 03, 2026	259.7	257	257	262	249.35	19.21M
February 02, 2026	251.6	253.95	253.95	257	247.6	17.02M
February 01, 2026	269	254.3	254.3	275.85	253	17.18M
January 30, 2026	273.89	268.96	268.96	276.5	268.01	24.42M
January 29, 2026	270	275.39	275.39	277.77	269.01	48.27M
January 28, 2026	249.2	268.58	268.58	269.65	249.2	73.42M
January 27, 2026	246.6	247.95	247.95	248.99	245.89	15.92M
January 23, 2026	245.3	245.47	245.47	246.3	241.55	8.08M
January 22, 2026	244.6	244.01	244.01	246.47	242.57	10.75M
January 21, 2026	240	242.37	242.37	244.49	239.51	9.61M
January 20, 2026	243.11	240.39	240.39	245.34	239.71	6.5M
January 19, 2026	245	243.11	243.11	248	242.3	6.46M
January 16, 2026	246.9	247.17	247.17	247.78	242.4	12.29M
January 14, 2026	243.99	248.23	248.23	251	243.58	33.09M
January 13, 2026	238	243.78	243.78	244.15	235.8	22.53M
January 12, 2026	234.09	235.71	235.71	236.16	231.66	9.81M
January 09, 2026	232.29	234.09	234.09	238.25	232	12.71M
January 08, 2026	238.2	231.42	231.42	238.89	231	9.21M
January 07, 2026	240.21	239.06	239.06	241.68	238.16	8.25M
January 06, 2026	238.09	241.89	241.89	242.36	238.09	10.84M
January 05, 2026	246.8	238.09	238.09	246.8	235.7	21.2M
January 02, 2026	237.94	241.46	241.46	242.55	237.94	5.93M
January 01, 2026	240.9	237.94	237.94	241.11	237.41	5.84M
December 31, 2025	234.69	240.38	240.38	241	234.61	11.51M
December 30, 2025	234.95	234.68	234.68	235.6	233.31	6.24M
December 29, 2025	234.53	234.82	234.82	239.02	234	12.62M
December 26, 2025	233.84	234.53	234.53	235.28	233.05	3.71M
December 24, 2025	235.54	233.77	233.77	236.57	233.14	4.11M
December 23, 2025	234.6	235.49	235.49	237.9	234.6	5.81M
December 22, 2025	233.79	234.18	234.18	235.28	232.77	4.61M
December 19, 2025	232	232.89	232.89	233.5	231.5	5.07M
December 18, 2025	233	232	232	234.13	231.21	3.96M
December 17, 2025	231.75	232.91	232.91	233.42	228.61	5.85M
December 16, 2025	234.17	232.21	232.21	235.3	230.75	7.24M
December 15, 2025	238	235.35	235.35	238.79	229.94	12.33M
December 12, 2025	238.5	238.02	238.02	239.4	237.02	4.25M
December 11, 2025	239.29	238.41	238.41	241.3	238.14	8.87M
December 10, 2025	239.32	239.29	239.29	240.35	238.42	3.49M
December 09, 2025	237.7	239.84	239.84	240.2	236.83	9.03M
December 08, 2025	241.23	238.52	238.52	242	237.7	5.29M
December 05, 2025	242.7	241.23	241.23	243.2	240.91	7.65M
December 04, 2025	240.5	242.23	242.23	242.7	239.69	10.83M
December 03, 2025	244.05	240.02	240.02	244.36	239.56	11.83M
December 02, 2025	243.5	243.54	243.54	246.26	242.5	5.41M
December 01, 2025	244.05	244.83	244.83	245.85	243.01	6.31M
November 28, 2025	245	243.25	243.25	245.35	242.55	3.8M
November 27, 2025	248	244	244	248.8	242.8	5.6M

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