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

233.09

+0.56(+0.24%)

Updated at September 09 10:57AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 2025242.9241.07241.07243.75240.210.42M
July 01, 2025245.3243.37243.37245.3241.38.47M
June 30, 2025244244.21244.21245.72438.78M
June 27, 2025245.01242.83242.83246.2224221.69M
June 26, 2025242244.73244.73245.37241.5415.77M
June 25, 2025244241.91241.91245.3241.513.06M
June 24, 2025247.5243.92243.92248243.4922.21M
June 23, 2025253.01251.38251.38255.49250.3316.78M
June 20, 2025252.26251.89251.89253.25249.3515.91M
June 19, 2025250.5251.56251.56253248.210.79M
June 18, 2025254.03250.36250.36255.89249.7712.69M
June 17, 2025256.94252.31252.31257.09251.5518.78M
June 16, 2025253.99256.79256.79257.5252.1941.44M
June 13, 2025255.55251.51251.51255.95249.1239.32M
June 12, 2025251.5247.88247.88255.2246.7535.61M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved