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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	245.35	247.7	247.7	248	245.05	7.23M
November 25, 2025	245.75	245.35	245.35	247.5	244.6	8.98M
November 24, 2025	246.95	245.75	245.75	247.45	244.3	15.88M
November 21, 2025	247.05	246.95	246.95	248.3	246.2	7.59M
November 19, 2025	246.95	249	249	250.3	245.4	7.07M
November 18, 2025	247	246.95	246.95	249.45	246.3	7.71M
November 17, 2025	247.6	248.05	248.05	249.7	247.45	6.28M
November 14, 2025	245.5	247.6	247.6	249.65	245.1	9.18M
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

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