Oil and Natural Gas Corporation Limited (NSE:ONGC)
India
· Delayed Price · Currency is INR 238.02
-1.65 (-0.69%)
Sep 26, 2025, 3:30 PM IST
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 240.00 | 240.26 | 236.84 | 238.02 | 238.02 | -0.69% | 6,347,642 |
| Sep 25, 2025 | 238.92 | 242.14 | 238.52 | 239.67 | 239.67 | 0.48% | 10,151,651 |
| Sep 24, 2025 | 236.66 | 240.13 | 236.26 | 238.52 | 238.52 | 0.79% | 8,299,331 |
| Sep 23, 2025 | 237.25 | 237.59 | 235.15 | 236.66 | 236.66 | -0.34% | 7,014,239 |
| Sep 22, 2025 | 236.00 | 238.45 | 235.65 | 237.47 | 237.47 | 0.33% | 9,962,796 |
| Sep 19, 2025 | 235.11 | 237.40 | 234.75 | 236.69 | 236.69 | 0.47% | 16,484,017 |
| Sep 18, 2025 | 237.70 | 237.70 | 234.50 | 235.59 | 235.59 | -0.54% | 6,497,852 |
| Sep 17, 2025 | 236.00 | 237.96 | 235.18 | 236.88 | 236.88 | 0.76% | 7,628,371 |
| Sep 16, 2025 | 232.48 | 235.27 | 232.42 | 235.09 | 235.09 | 1.22% | 7,319,921 |
| Sep 15, 2025 | 233.15 | 234.19 | 232.00 | 232.26 | 232.26 | -0.42% | 6,153,784 |
| Sep 12, 2025 | 234.51 | 235.41 | 232.70 | 233.25 | 233.25 | -0.22% | 6,073,522 |
| Sep 11, 2025 | 232.10 | 235.22 | 232.10 | 233.76 | 233.76 | 0.87% | 11,047,708 |
| Sep 10, 2025 | 233.00 | 233.04 | 231.00 | 231.74 | 231.74 | 0.18% | 11,775,053 |
| Sep 9, 2025 | 232.53 | 234.59 | 230.76 | 231.33 | 231.33 | -0.52% | 11,665,314 |
| Sep 8, 2025 | 234.13 | 234.98 | 232.06 | 232.53 | 232.53 | -0.68% | 8,418,326 |
| Sep 5, 2025 | 235.75 | 237.16 | 233.01 | 234.13 | 234.13 | -0.67% | 7,210,683 |
| Sep 4, 2025 | 239.07 | 239.35 | 235.43 | 235.72 | 235.72 | -1.40% | 8,778,730 |
| Sep 3, 2025 | 239.50 | 241.94 | 238.46 | 239.07 | 237.82 | -0.18% | 4,364,007 |
| Sep 2, 2025 | 238.75 | 242.50 | 237.40 | 239.49 | 238.24 | 0.32% | 5,921,193 |
| Sep 1, 2025 | 234.00 | 239.19 | 233.07 | 238.72 | 237.47 | 2.14% | 4,366,396 |
| Aug 29, 2025 | 233.39 | 235.37 | 231.33 | 233.71 | 232.49 | 0.14% | 9,928,988 |
| Aug 28, 2025 | 234.30 | 235.28 | 232.38 | 233.39 | 232.17 | -0.34% | 13,870,643 |
| Aug 26, 2025 | 236.66 | 237.30 | 233.80 | 234.19 | 232.97 | -1.09% | 14,671,897 |
| Aug 25, 2025 | 236.30 | 237.49 | 235.65 | 236.76 | 235.52 | 0.20% | 8,854,258 |
| Aug 22, 2025 | 238.00 | 238.63 | 235.89 | 236.29 | 235.05 | -0.84% | 5,423,818 |
| Aug 21, 2025 | 238.00 | 240.99 | 237.23 | 238.29 | 237.04 | 0.15% | 8,111,371 |
| Aug 20, 2025 | 237.00 | 239.09 | 237.00 | 237.93 | 236.69 | - | 7,438,061 |
| Aug 19, 2025 | 237.50 | 238.54 | 236.68 | 237.94 | 236.70 | -0.09% | 5,538,059 |
| Aug 18, 2025 | 237.25 | 238.59 | 235.50 | 238.16 | 236.91 | 0.51% | 8,501,972 |
| Aug 14, 2025 | 238.51 | 238.67 | 234.43 | 236.94 | 235.70 | -0.72% | 7,258,450 |
| Aug 13, 2025 | 237.74 | 239.95 | 236.30 | 238.67 | 237.42 | 1.34% | 8,501,906 |
| Aug 12, 2025 | 233.80 | 236.36 | 233.61 | 235.52 | 234.29 | 0.74% | 7,036,778 |
| Aug 11, 2025 | 233.44 | 235.00 | 231.58 | 233.79 | 232.57 | 0.15% | 4,699,743 |
| Aug 8, 2025 | 233.90 | 235.12 | 232.68 | 233.44 | 232.22 | -0.21% | 5,249,568 |
| Aug 7, 2025 | 233.15 | 234.20 | 231.31 | 233.93 | 232.71 | 0.07% | 5,560,413 |
| Aug 6, 2025 | 234.55 | 235.37 | 232.91 | 233.77 | 232.55 | -0.30% | 7,568,954 |
| Aug 5, 2025 | 235.50 | 236.00 | 233.05 | 234.48 | 233.25 | -0.15% | 9,562,689 |
| Aug 4, 2025 | 236.50 | 238.39 | 234.00 | 234.83 | 233.60 | -0.83% | 16,174,972 |
| Aug 1, 2025 | 240.10 | 240.71 | 234.05 | 236.79 | 235.55 | -1.75% | 12,629,251 |
| Jul 31, 2025 | 240.20 | 242.81 | 239.66 | 241.00 | 239.74 | -0.33% | 10,254,214 |
| Jul 30, 2025 | 242.54 | 243.71 | 240.10 | 241.81 | 240.55 | 0.15% | 8,767,763 |
| Jul 29, 2025 | 240.02 | 242.51 | 239.82 | 241.44 | 240.18 | 0.59% | 6,157,824 |
| Jul 28, 2025 | 240.29 | 241.56 | 237.80 | 240.02 | 238.77 | -0.11% | 6,865,890 |
| Jul 25, 2025 | 244.00 | 244.80 | 239.25 | 240.29 | 239.03 | -1.85% | 7,427,827 |
| Jul 24, 2025 | 245.56 | 246.20 | 243.76 | 244.83 | 243.55 | -0.29% | 4,590,999 |
| Jul 23, 2025 | 246.00 | 247.20 | 244.26 | 245.55 | 244.27 | -0.35% | 7,357,753 |
| Jul 22, 2025 | 245.04 | 246.87 | 244.07 | 246.41 | 245.12 | 0.56% | 5,869,862 |
| Jul 21, 2025 | 246.00 | 246.30 | 244.43 | 245.04 | 243.76 | -0.52% | 5,424,455 |
| Jul 18, 2025 | 244.74 | 247.35 | 243.46 | 246.31 | 245.02 | 1.00% | 10,293,817 |
| Jul 17, 2025 | 243.00 | 244.56 | 242.82 | 243.87 | 242.59 | 0.42% | 7,006,298 |