Oil and Natural Gas Corporation Limited (NSE:ONGC)
India
· Delayed Price · Currency is INR 241.23
-1.00 (-0.41%)
At close: Dec 5, 2025
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242.70 | 243.20 | 240.91 | 241.23 | 241.23 | -0.41% | 7,645,591 |
| Dec 4, 2025 | 240.50 | 242.70 | 239.69 | 242.23 | 242.23 | 0.92% | 10,825,420 |
| Dec 3, 2025 | 244.05 | 244.36 | 239.56 | 240.02 | 240.02 | -1.45% | 11,829,800 |
| Dec 2, 2025 | 243.50 | 246.26 | 242.50 | 243.54 | 243.54 | -0.53% | 5,413,988 |
| Dec 1, 2025 | 244.05 | 245.85 | 243.01 | 244.83 | 244.83 | 0.65% | 6,307,936 |
| Nov 28, 2025 | 245.00 | 245.35 | 242.55 | 243.25 | 243.25 | -0.31% | 3,804,191 |
| Nov 27, 2025 | 248.00 | 248.80 | 242.80 | 244.00 | 244.00 | -1.49% | 5,600,832 |
| Nov 26, 2025 | 245.35 | 248.00 | 245.05 | 247.70 | 247.70 | 0.96% | 7,232,643 |
| Nov 25, 2025 | 245.75 | 247.50 | 244.60 | 245.35 | 245.35 | -0.16% | 8,983,620 |
| Nov 24, 2025 | 246.95 | 247.45 | 244.30 | 245.75 | 245.75 | -0.49% | 15,875,280 |
| Nov 21, 2025 | 247.05 | 248.30 | 246.20 | 246.95 | 246.95 | -0.44% | 7,589,240 |
| Nov 20, 2025 | 249.00 | 251.10 | 247.60 | 248.05 | 248.05 | -0.38% | 6,918,642 |
| Nov 19, 2025 | 246.95 | 250.30 | 245.40 | 249.00 | 249.00 | 0.83% | 7,075,882 |
| Nov 18, 2025 | 247.00 | 249.45 | 246.30 | 246.95 | 246.95 | -0.44% | 7,708,871 |
| Nov 17, 2025 | 247.60 | 249.70 | 247.45 | 248.05 | 248.05 | 0.18% | 6,281,588 |
| Nov 14, 2025 | 245.50 | 249.65 | 245.10 | 247.60 | 247.60 | -1.30% | 9,185,042 |
| Nov 13, 2025 | 253.70 | 253.70 | 247.30 | 250.85 | 244.85 | -1.18% | 13,057,920 |
| Nov 12, 2025 | 252.60 | 255.60 | 249.90 | 253.85 | 247.78 | 1.76% | 11,917,810 |
| Nov 11, 2025 | 254.20 | 254.20 | 246.00 | 249.45 | 243.48 | -0.78% | 16,183,880 |
| Nov 10, 2025 | 252.00 | 255.50 | 249.50 | 251.40 | 245.39 | -0.32% | 7,418,162 |
| Nov 7, 2025 | 250.00 | 253.60 | 250.00 | 252.20 | 246.17 | 0.28% | 4,449,104 |
| Nov 6, 2025 | 253.55 | 255.50 | 250.45 | 251.50 | 245.48 | -0.34% | 6,987,258 |
| Nov 4, 2025 | 256.10 | 257.50 | 252.00 | 252.35 | 246.31 | -2.02% | 6,006,851 |
| Nov 3, 2025 | 255.00 | 258.50 | 254.30 | 257.55 | 251.39 | 0.85% | 5,450,040 |
| Oct 31, 2025 | 254.70 | 257.90 | 253.32 | 255.37 | 249.26 | 0.33% | 7,199,008 |
| Oct 30, 2025 | 256.50 | 256.50 | 253.41 | 254.53 | 248.44 | -0.43% | 5,266,883 |
| Oct 29, 2025 | 250.95 | 257.34 | 250.55 | 255.64 | 249.53 | 2.04% | 8,806,213 |
| Oct 28, 2025 | 253.10 | 253.79 | 249.86 | 250.54 | 244.55 | -1.08% | 8,529,692 |
| Oct 27, 2025 | 255.42 | 256.09 | 251.91 | 253.27 | 247.21 | -0.66% | 7,889,080 |
| Oct 24, 2025 | 254.00 | 257.40 | 252.85 | 254.96 | 248.86 | 1.05% | 17,882,200 |
| Oct 23, 2025 | 250.00 | 253.24 | 249.08 | 252.31 | 246.28 | 1.69% | 13,879,040 |
| Oct 21, 2025 | 248.74 | 249.30 | 247.39 | 248.12 | 242.19 | -0.25% | 569,979 |
| Oct 20, 2025 | 247.69 | 249.20 | 244.99 | 248.74 | 242.79 | 0.42% | 10,920,550 |
| Oct 17, 2025 | 248.55 | 248.55 | 244.77 | 247.69 | 241.77 | -0.27% | 14,250,210 |
| Oct 16, 2025 | 248.00 | 248.70 | 246.00 | 248.35 | 242.41 | 0.25% | 6,083,826 |
| Oct 15, 2025 | 244.69 | 248.19 | 244.29 | 247.72 | 241.79 | 1.24% | 8,520,238 |
| Oct 14, 2025 | 245.30 | 248.74 | 243.90 | 244.69 | 238.84 | 0.25% | 13,865,000 |
| Oct 13, 2025 | 245.00 | 245.68 | 241.38 | 244.09 | 238.25 | -0.91% | 12,607,110 |
| Oct 10, 2025 | 244.05 | 247.08 | 243.60 | 246.34 | 240.45 | 1.21% | 9,050,771 |
| Oct 9, 2025 | 241.84 | 244.50 | 240.56 | 243.39 | 237.57 | 0.65% | 9,292,031 |
| Oct 8, 2025 | 246.55 | 246.80 | 241.14 | 241.81 | 236.03 | -1.43% | 5,073,558 |
| Oct 7, 2025 | 245.86 | 249.50 | 244.66 | 245.32 | 239.45 | -0.22% | 12,498,420 |
| Oct 6, 2025 | 242.73 | 247.50 | 242.73 | 245.86 | 239.98 | 0.90% | 9,465,503 |
| Oct 3, 2025 | 242.50 | 244.20 | 239.70 | 243.66 | 237.83 | 0.26% | 10,702,610 |
| Oct 1, 2025 | 238.60 | 246.29 | 238.47 | 243.04 | 237.23 | 1.48% | 10,375,310 |
| Sep 30, 2025 | 240.00 | 240.89 | 238.50 | 239.50 | 233.77 | -0.20% | 7,167,687 |
| Sep 29, 2025 | 239.00 | 241.16 | 238.17 | 239.98 | 234.24 | 0.82% | 10,631,270 |
| Sep 26, 2025 | 240.00 | 240.26 | 236.84 | 238.02 | 232.33 | -0.69% | 6,349,466 |
| Sep 25, 2025 | 238.92 | 242.14 | 238.52 | 239.67 | 233.94 | 0.48% | 10,150,650 |
| Sep 24, 2025 | 236.66 | 240.13 | 236.26 | 238.52 | 232.81 | 0.79% | 8,299,331 |