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

240.65

+2.63(+1.10%)

Updated at September 29 01:15PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 2025244240.29240.29244.8239.257.43M
July 24, 2025245.56244.83244.83246.2243.764.59M
July 23, 2025246245.55245.55247.2244.267.36M
July 22, 2025245.04246.41246.41246.87244.075.87M
July 21, 2025246245.04245.04246.3244.435.42M
July 18, 2025244.74246.31246.31247.35243.4610.29M
July 17, 2025243243.87243.87244.56242.827.01M
July 16, 2025244242.85242.85244.15242.35.66M
July 15, 2025244.48243.67243.67245.37242.77.84M
July 14, 2025242.9244.22244.22244.89241.147.57M
July 11, 2025243.05241.76241.76243.09240.85.61M
July 10, 2025243.51243.09243.09244.69242.338.01M
July 09, 2025243.35243.35243.35244.59242.279.59M
July 08, 2025242.41243.24243.24243.7240.657.54M
July 07, 2025245.5241.52241.52245.5240.839.22M
July 04, 2025245.2245.24245.24245.45242.517.71M
July 03, 2025242244.05244.05246.2241.813.89M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved