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

255.94

+3.63(+1.44%)

Updated at October 24 10:48AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 25, 2025238.92239.67239.67242.14238.5210.15M
September 24, 2025236.66238.52238.52240.13236.268.3M
September 23, 2025237.25236.66236.66237.59235.157.01M
September 22, 2025236237.47237.47238.45235.659.96M
September 19, 2025235.11236.69236.69237.4234.7516.48M
September 18, 2025237.7235.59235.59237.7234.56.5M
September 17, 2025236236.88236.88237.96235.187.63M
September 16, 2025232.48235.09235.09235.27232.427.32M
September 15, 2025233.15232.26232.26234.192326.15M
September 12, 2025234.51233.25233.25235.41232.76.07M
September 11, 2025232.1233.76233.76235.22232.111.05M
September 10, 2025233231.74231.74233.0423111.77M
September 09, 2025232.53231.33231.33234.59230.7611.67M
September 08, 2025234.13232.53232.53234.98232.068.42M
September 05, 2025235.75234.13234.13237.16233.017.21M
September 04, 2025239.07235.72235.72239.35235.438.78M
September 03, 2025239.5239.07239.07241.94238.464.36M
September 02, 2025238.75239.49239.49242.5237.45.92M
September 01, 2025234238.72238.72239.19233.074.37M
August 29, 2025233.39233.71233.71235.37231.339.93M
August 28, 2025234.3233.39233.39235.28232.3813.87M
August 26, 2025236.66234.19234.19237.3233.814.67M
August 25, 2025236.3236.76236.76237.49235.658.85M
August 22, 2025238236.29236.29238.63235.895.42M
August 21, 2025238238.29238.29240.99237.238.11M
August 20, 2025237237.93237.93239.092377.44M
August 19, 2025237.5237.94237.94238.54236.685.54M
August 18, 2025237.25238.16238.16238.59235.58.5M
August 14, 2025238.51236.94236.94238.67234.437.26M
August 13, 2025237.74238.67238.67239.95236.38.5M
August 12, 2025233.8235.52235.52236.36233.617.04M
August 11, 2025233.44233.79233.79235231.584.7M
August 08, 2025233.9233.44233.44235.12232.685.25M
August 07, 2025233.15233.93233.93234.2231.315.56M
August 06, 2025234.55233.77233.77235.37232.917.57M
August 05, 2025235.5234.48234.48236233.059.56M
August 04, 2025236.5234.83234.83238.3923416.17M
August 01, 2025240.1236.79236.79240.71234.0512.63M
July 31, 2025240.2241241242.81239.6610.25M
July 30, 2025242.54241.81241.81243.71240.18.77M
July 29, 2025240.02241.44241.44242.51239.826.16M
July 28, 2025240.29240.02240.02241.56237.86.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved