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

233.75

-1.74(-0.74%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025235.54233.77233.77236.57233.144.11M
December 23, 2025234.6235.49235.49237.9234.65.81M
December 22, 2025233.79234.18234.18235.28232.774.61M
December 19, 2025232232.89232.89233.5231.55.07M
December 18, 2025233232232234.13231.213.96M
December 17, 2025231.75232.91232.91233.42228.615.85M
December 16, 2025234.17232.21232.21235.3230.757.24M
December 15, 2025238235.35235.35238.79229.9412.33M
December 12, 2025238.5238.02238.02239.4237.024.25M
December 11, 2025239.29238.41238.41241.3238.148.87M
December 10, 2025239.32239.29239.29240.35238.423.49M
December 09, 2025237.7239.84239.84240.2236.839.03M
December 08, 2025241.23238.52238.52242237.75.29M
December 05, 2025242.7241.23241.23243.2240.917.65M
December 04, 2025240.5242.23242.23242.7239.6910.83M
December 03, 2025244.05240.02240.02244.36239.5611.83M
December 02, 2025243.5243.54243.54246.26242.55.41M
December 01, 2025244.05244.83244.83245.85243.016.31M
November 28, 2025245243.25243.25245.35242.553.8M
November 27, 2025248244244248.8242.85.6M
November 26, 2025245.35247.7247.7248245.057.23M
November 25, 2025245.75245.35245.35247.5244.68.98M
November 24, 2025246.95245.75245.75247.45244.315.88M
November 21, 2025247.05246.95246.95248.3246.27.59M
November 19, 2025246.95249249250.3245.47.07M
November 18, 2025247246.95246.95249.45246.37.71M
November 17, 2025247.6248.05248.05249.7247.456.28M
November 14, 2025245.5247.6247.6249.65245.19.18M
November 13, 2025253.7251.55251.55253.7247.313.06M
November 12, 2025252.6253.85253.85255.6249.911.92M
November 11, 2025254.2249.45249.45254.224616.18M
November 10, 2025252251.4251.4255.5249.57.42M
November 07, 2025250252.2252.2253.62504.45M
November 06, 2025253.55251.5251.5255.5250.456.99M
November 04, 2025256.1252.35252.35257.52526.01M
November 03, 2025255257.55257.55258.5254.35.45M
October 31, 2025254.7255.37255.37257.9253.327.2M
October 30, 2025256.5254.53254.53256.5253.415.27M
October 29, 2025250.95255.64255.64257.34250.558.81M
October 28, 2025253.1250.54250.54253.79249.868.53M
October 27, 2025255.42253.27253.27256.09251.917.89M
October 24, 2025254254.96254.96257.4252.8517.88M
October 23, 2025250252.31252.31253.24249.0813.88M
October 21, 2025248.74248.12248.12249.3247.39569,979
October 20, 2025247.69248.74248.74249.2244.9910.92M
October 17, 2025248.55247.69247.69248.55244.7714.25M
October 16, 2025248248.35248.35248.72466.08M
October 15, 2025244.69247.72247.72248.19244.298.52M
October 14, 2025245.3244.69244.69248.74243.913.86M
October 13, 2025245244.09244.09245.68241.3812.61M
October 10, 2025244.05246.34246.34247.08243.69.05M
October 09, 2025241.84243.39243.39244.5240.569.29M
October 08, 2025246.55241.81241.81246.8241.145.07M
October 07, 2025245.86245.32245.32249.5244.6612.5M
October 06, 2025242.73245.86245.86247.5242.739.47M
October 03, 2025242.5243.66243.66244.2239.710.7M
October 01, 2025238.6243.04243.04246.29238.4710.37M
September 30, 2025240239.5239.5240.89238.57.17M
September 29, 2025239239.98239.98241.16238.1710.64M
September 26, 2025240238.02238.02240.26236.846.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved