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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	242.41	243.24	243.24	243.7	240.65	7.54M
July 07, 2025	245.5	241.52	241.52	245.5	240.83	9.22M
July 04, 2025	245.2	245.24	245.24	245.45	242.51	7.71M
July 03, 2025	242	244.05	244.05	246.2	241.8	13.89M
July 02, 2025	242.9	241.07	241.07	243.75	240.2	10.42M
July 01, 2025	245.3	243.37	243.37	245.3	241.3	8.47M
June 30, 2025	244	244.21	244.21	245.7	243	8.78M
June 27, 2025	245.01	242.83	242.83	246.22	242	21.69M
June 26, 2025	242	244.73	244.73	245.37	241.54	15.77M
June 25, 2025	244	241.91	241.91	245.3	241.5	13.06M
June 24, 2025	247.5	243.92	243.92	248	243.49	22.21M
June 23, 2025	253.01	251.38	251.38	255.49	250.33	16.78M
June 20, 2025	252.26	251.89	251.89	253.25	249.35	15.91M
June 19, 2025	250.5	251.56	251.56	253	248.2	10.79M
June 18, 2025	254.03	250.36	250.36	255.89	249.77	12.69M
June 17, 2025	256.94	252.31	252.31	257.09	251.55	18.78M
June 16, 2025	253.99	256.79	256.79	257.5	252.19	41.44M
June 13, 2025	255.55	251.51	251.51	255.95	249.12	39.32M
June 12, 2025	251.5	247.88	247.88	255.2	246.75	35.61M
June 11, 2025	244.5	247.32	247.32	250.4	243.55	20.84M
June 10, 2025	244.25	244.68	244.68	245	242.59	7.66M
June 09, 2025	241.78	242.8	242.8	244.12	240.5	7.72M
June 06, 2025	237.79	240.06	240.06	240.47	237.51	5.98M
June 05, 2025	238.05	237.77	237.77	239.62	236.22	8.94M
June 04, 2025	238	238.05	238.05	238.5	235.5	6.73M
June 03, 2025	240.5	237.27	237.27	241.05	236.6	9.52M
June 02, 2025	239	238.31	238.31	240.09	237.66	6.28M
May 30, 2025	243.04	239.4	239.4	245.19	238.89	10.11M
May 29, 2025	243.6	243.04	243.04	244.6	241.35	12.94M
May 28, 2025	244.64	242.67	242.67	245.34	241.3	7.38M
May 27, 2025	246.85	244.54	244.54	246.85	242.92	9.71M
May 26, 2025	245.3	245.94	245.94	247.13	244.81	7.16M

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