BSE - Delayed Quote INR

Oil and Natural Gas Corporation Limited (ONGC.BO)

Compare
263.05
-0.05
(-0.02%)
At close: January 10 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 264.00 266.50 258.50 263.05 263.05 328,800
Jan 9, 2025 272.50 272.50 261.80 263.10 263.10 343,487
Jan 8, 2025 266.25 273.45 265.75 271.25 271.25 2,241,622
Jan 7, 2025 259.05 267.40 258.55 263.50 263.50 973,115
Jan 6, 2025 259.35 259.35 251.45 254.30 254.30 351,568
Jan 3, 2025 248.10 262.75 248.10 258.75 258.75 1,596,696
Jan 2, 2025 237.65 246.70 237.00 246.00 246.00 663,547
Jan 1, 2025 238.50 239.25 236.60 237.00 237.00 237,312
Dec 31, 2024 232.65 239.85 232.65 239.05 239.05 514,041
Dec 30, 2024 236.30 237.00 231.15 233.35 233.35 236,856
Dec 27, 2024 240.60 241.05 236.30 236.85 236.85 230,292
Dec 26, 2024 240.40 241.95 239.00 240.00 240.00 262,524
Dec 24, 2024 241.00 243.20 238.60 239.05 239.05 343,069
Dec 23, 2024 238.05 242.35 236.75 240.90 240.90 388,940
Dec 20, 2024 241.95 244.15 236.00 237.30 237.30 641,854
Dec 19, 2024 240.25 243.90 238.60 241.95 241.95 527,302
Dec 18, 2024 248.35 248.35 243.45 244.35 244.35 193,469
Dec 17, 2024 251.85 252.60 246.50 247.25 247.25 530,087
Dec 16, 2024 253.45 255.80 251.20 251.80 251.80 408,629
Dec 13, 2024 253.75 256.70 249.45 254.65 254.65 295,187
Dec 12, 2024 257.50 258.70 253.65 254.00 254.00 198,050
Dec 11, 2024 257.45 258.70 255.70 256.45 256.45 360,980
Dec 10, 2024 257.95 258.35 254.55 256.90 256.90 330,556
Dec 9, 2024 261.95 261.95 257.70 258.80 258.80 401,048
Dec 6, 2024 261.30 263.00 259.60 260.05 260.05 234,805
Dec 5, 2024 261.00 263.20 256.95 261.20 261.20 580,784
Dec 4, 2024 264.25 264.25 260.00 260.75 260.75 338,128
Dec 3, 2024 260.65 264.65 258.85 262.25 262.25 880,540
Dec 2, 2024 255.90 258.10 252.70 257.60 257.60 749,835
Nov 29, 2024 254.15 258.70 252.40 256.75 256.75 334,158
Nov 28, 2024 255.00 257.40 251.25 252.10 252.10 640,390
Nov 27, 2024 255.35 255.35 250.55 254.50 254.50 640,990
Nov 26, 2024 257.35 258.20 252.60 254.25 254.25 488,180
Nov 25, 2024 249.85 260.35 248.00 257.95 257.95 813,554
Nov 22, 2024 245.05 246.95 243.60 245.45 245.45 523,640
Nov 21, 2024 248.35 248.35 240.95 242.20 242.20 391,574
Nov 19, 2024 6.00 Dividend
Nov 19, 2024 249.20 255.30 247.20 247.90 247.90 921,052
Nov 18, 2024 251.55 252.05 247.05 250.80 244.80 706,442
Nov 14, 2024 252.20 254.25 249.00 250.90 244.90 667,344
Nov 13, 2024 256.20 256.75 249.10 252.60 246.56 1,020,123
Nov 12, 2024 262.55 263.00 255.50 256.20 250.07 994,211
Nov 11, 2024 262.75 262.75 256.15 256.90 250.75 369,159
Nov 8, 2024 265.30 266.75 259.65 262.35 256.07 567,379
Nov 7, 2024 270.60 270.60 264.85 265.25 258.90 278,653
Nov 6, 2024 267.95 270.65 264.50 269.05 262.61 607,766
Nov 4, 2024 274.45 274.45 260.20 265.25 258.90 994,363
Nov 1, 2024 270.85 273.95 268.60 271.85 265.35 273,394
Oct 31, 2024 264.25 268.25 261.10 266.20 259.83 648,894
Oct 29, 2024 264.65 265.60 259.45 265.10 258.76 338,489
Oct 28, 2024 260.35 265.00 255.30 263.30 257.00 367,785
Oct 25, 2024 270.95 270.95 261.70 263.50 257.20 335,832
Oct 24, 2024 271.45 272.30 268.50 269.00 262.56 254,108
Oct 23, 2024 269.90 274.35 265.00 270.65 264.18 420,774
Oct 22, 2024 277.25 278.10 270.00 270.70 264.22 577,619
Oct 21, 2024 281.75 284.00 274.70 276.70 270.08 388,752
Oct 18, 2024 281.65 284.40 279.25 283.15 276.38 498,206
Oct 17, 2024 284.25 287.65 281.00 281.60 274.86 219,359
Oct 16, 2024 283.35 287.15 280.65 285.25 278.43 463,961
Oct 15, 2024 286.20 286.20 280.80 283.65 276.86 484,885
Oct 14, 2024 292.90 292.90 285.30 286.50 279.65 447,168
Oct 11, 2024 291.05 293.30 289.65 292.50 285.50 460,415
Oct 10, 2024 288.45 292.15 287.65 288.85 281.94 260,803
Oct 9, 2024 293.40 293.40 287.00 288.45 281.55 570,922
Oct 8, 2024 266.00 293.95 266.00 293.60 286.58 501,509
Oct 7, 2024 296.95 296.95 281.60 289.45 282.53 825,875
Oct 4, 2024 296.45 299.55 293.25 295.20 288.14 1,785,155
Oct 3, 2024 294.30 297.90 290.60 292.10 285.11 1,491,910
Oct 1, 2024 297.50 299.10 290.75 292.25 285.26 740,575
Sep 30, 2024 297.35 301.70 293.80 298.00 290.87 722,976
Sep 27, 2024 293.65 298.45 290.00 296.65 289.55 579,492
Sep 26, 2024 296.65 298.50 291.60 295.10 288.04 571,123
Sep 25, 2024 299.95 301.20 296.70 298.55 291.41 667,924
Sep 24, 2024 296.60 302.00 294.80 299.45 292.29 774,050
Sep 23, 2024 289.90 296.30 287.55 295.35 288.28 1,167,486
Sep 20, 2024 287.80 289.00 285.35 286.30 279.45 599,271
Sep 19, 2024 287.05 289.15 282.60 285.35 278.52 584,718
Sep 18, 2024 298.25 298.25 287.95 290.10 283.16 650,170
Sep 17, 2024 293.25 296.00 292.00 294.55 287.50 675,367
Sep 16, 2024 294.70 295.45 291.40 292.50 285.50 688,310
Sep 13, 2024 296.05 297.20 291.05 291.65 284.67 426,535
Sep 12, 2024 287.70 294.75 286.60 294.00 286.97 767,578
Sep 11, 2024 292.70 292.70 283.20 285.25 278.43 2,143,092
Sep 10, 2024 301.15 301.50 295.00 295.65 288.58 865,307
Sep 9, 2024 308.90 308.90 294.50 298.95 291.80 1,865,525
Sep 6, 2024 311.95 312.90 303.75 308.90 301.51 970,032
Sep 5, 2024 317.40 317.40 310.25 311.45 304.00 297,995
Sep 4, 2024 315.70 316.20 309.20 314.35 306.83 872,921
Sep 3, 2024 326.55 328.05 321.65 322.15 314.44 425,828
Sep 2, 2024 330.55 331.95 326.00 326.30 318.49 199,554
Aug 30, 2024 329.70 334.25 329.55 330.60 322.69 389,519
Aug 29, 2024 327.45 330.05 324.95 329.55 321.67 371,667
Aug 28, 2024 329.00 330.00 324.60 327.70 319.86 793,455
Aug 26, 2024 324.00 328.95 322.70 327.80 319.96 1,253,136
Aug 23, 2024 2.50 Dividend
Aug 23, 2024 324.75 324.75 317.90 319.10 311.47 1,044,578
Aug 22, 2024 328.05 330.50 323.65 324.15 313.96 1,005,313
Aug 21, 2024 330.90 331.50 326.60 327.65 317.34 1,415,582
Aug 20, 2024 336.00 336.05 328.15 330.10 319.72 1,008,997
Aug 19, 2024 336.05 338.70 333.60 335.10 324.56 1,573,276
Aug 16, 2024 332.30 335.80 328.65 329.60 319.23 1,297,649
Aug 14, 2024 335.55 336.55 326.90 328.45 318.12 768,936
Aug 13, 2024 344.50 344.50 332.90 335.50 324.95 1,642,933
Aug 12, 2024 332.65 344.55 329.80 341.30 330.57 3,092,443
Aug 9, 2024 333.00 335.75 328.30 332.60 322.14 2,666,278
Aug 8, 2024 329.35 329.35 321.90 322.70 312.55 799,378
Aug 7, 2024 312.00 330.85 312.00 328.95 318.60 3,971,504
Aug 6, 2024 316.30 322.50 305.20 306.20 296.57 1,267,624
Aug 5, 2024 318.25 323.25 306.10 310.15 300.40 3,215,708
Aug 2, 2024 336.10 337.10 328.80 330.15 319.77 1,618,996
Aug 1, 2024 338.15 344.60 337.35 341.75 331.00 2,544,063
Jul 31, 2024 332.95 337.45 329.90 334.30 323.79 1,330,937
Jul 30, 2024 332.90 338.25 331.10 331.80 321.36 1,597,953
Jul 29, 2024 334.00 339.65 330.75 332.95 322.48 1,450,512
Jul 26, 2024 337.00 338.55 330.00 331.25 320.83 1,330,602
Jul 25, 2024 318.45 337.45 316.30 335.75 325.19 1,539,228
Jul 24, 2024 313.85 325.80 312.15 319.50 309.45 813,720
Jul 23, 2024 320.75 321.45 297.50 314.00 304.12 1,407,630
Jul 22, 2024 319.05 323.35 315.35 320.80 310.71 1,765,607
Jul 19, 2024 333.50 333.50 318.00 319.65 309.60 1,505,033
Jul 18, 2024 325.00 333.45 321.60 331.20 320.78 2,779,839
Jul 16, 2024 324.70 327.50 319.65 322.40 312.26 2,281,197
Jul 15, 2024 311.00 323.60 309.00 322.55 312.41 1,989,136
Jul 12, 2024 307.00 311.70 304.15 306.95 297.30 1,600,432
Jul 11, 2024 300.00 307.10 295.10 304.80 295.21 1,338,598
Jul 10, 2024 299.05 299.85 288.85 298.05 288.68 1,184,325
Jul 9, 2024 301.35 302.05 293.25 297.45 288.09 1,394,636
Jul 8, 2024 290.00 303.00 287.50 299.25 289.84 3,224,056
Jul 5, 2024 277.15 289.15 277.00 288.20 279.14 3,391,862
Jul 4, 2024 275.35 278.80 273.00 277.05 268.34 820,219
Jul 3, 2024 275.45 277.00 274.00 274.75 266.11 347,174
Jul 2, 2024 274.15 279.70 271.35 274.70 266.06 1,535,619
Jul 1, 2024 275.45 275.90 271.70 273.00 264.41 465,907
Jun 28, 2024 268.15 275.35 267.95 274.10 265.48 1,602,410
Jun 27, 2024 267.70 268.05 263.55 267.60 259.18 517,307
Jun 26, 2024 267.00 269.05 264.10 267.75 259.33 499,869
Jun 25, 2024 270.00 270.80 265.25 267.00 258.60 425,089
Jun 24, 2024 269.95 271.25 266.45 269.70 261.22 520,774
Jun 21, 2024 271.80 274.75 269.00 269.65 261.17 667,518
Jun 20, 2024 272.10 274.00 269.05 271.85 263.30 461,569
Jun 19, 2024 275.90 276.95 271.00 271.55 263.01 514,509
Jun 18, 2024 279.75 279.75 274.00 275.75 267.08 694,793
Jun 14, 2024 276.70 278.20 274.35 275.20 266.54 797,830
Jun 13, 2024 278.35 278.35 272.45 276.55 267.85 589,556
Jun 12, 2024 278.35 279.00 274.60 275.45 266.79 1,350,407
Jun 11, 2024 266.05 275.00 265.50 273.60 264.99 2,415,770
Jun 10, 2024 264.75 264.75 258.10 259.10 250.95 1,021,944
Jun 7, 2024 253.95 260.80 251.90 260.40 252.21 1,713,020
Jun 6, 2024 252.75 259.45 249.30 252.35 244.41 1,835,694
Jun 5, 2024 248.80 249.75 230.45 247.60 239.81 2,310,071
Jun 4, 2024 286.40 286.40 227.00 236.50 229.06 3,476,364
Jun 3, 2024 275.10 286.50 273.30 284.05 275.12 2,774,112
May 31, 2024 268.05 268.65 263.00 264.55 256.23 458,482
May 30, 2024 273.85 274.95 265.00 266.45 258.07 607,952
May 29, 2024 274.00 274.00 270.30 271.80 263.25 421,038
May 28, 2024 280.60 280.60 273.20 274.35 265.72 292,910
May 27, 2024 284.30 284.30 275.70 277.60 268.87 469,678
May 24, 2024 284.25 285.95 281.85 283.20 274.29 454,737
May 23, 2024 280.25 284.50 279.00 283.35 274.44 1,005,480
May 22, 2024 284.35 284.35 276.85 278.00 269.26 487,417
May 21, 2024 283.85 284.00 278.35 279.95 271.15 912,430
May 17, 2024 279.00 283.25 276.60 277.30 268.58 577,775
May 16, 2024 276.95 279.25 273.80 277.65 268.92 5,207,691
May 15, 2024 274.40 276.00 272.60 273.45 264.85 360,030
May 14, 2024 268.55 274.80 266.40 273.05 264.46 383,443
May 13, 2024 272.20 272.20 262.10 266.85 258.46 294,135
May 10, 2024 268.15 271.20 264.35 270.15 261.65 960,402
May 9, 2024 282.00 282.00 263.25 265.70 257.34 394,787
May 8, 2024 273.80 280.20 272.50 276.80 268.09 396,493
May 7, 2024 284.00 285.05 272.30 273.50 264.90 491,978
May 6, 2024 289.90 289.90 275.35 282.00 273.13 485,386
May 3, 2024 284.35 292.95 284.00 286.00 277.00 1,039,603
May 2, 2024 282.00 284.45 278.95 282.65 273.76 549,634
Apr 30, 2024 284.80 286.25 281.75 282.85 273.95 619,825
Apr 29, 2024 284.30 285.20 282.10 283.30 274.39 297,198
Apr 26, 2024 283.35 286.00 282.20 282.85 273.95 697,511
Apr 25, 2024 279.00 282.65 278.05 282.05 273.18 690,874
Apr 24, 2024 277.85 280.40 276.35 279.35 270.56 267,953
Apr 23, 2024 277.10 278.80 275.45 276.70 268.00 425,815
Apr 22, 2024 277.65 278.00 273.90 277.05 268.34 434,814
Apr 19, 2024 276.05 280.80 274.05 275.15 266.50 2,000,453
Apr 18, 2024 286.55 287.70 273.25 274.30 265.67 1,001,748
Apr 16, 2024 277.35 292.45 275.45 283.05 274.15 2,521,040
Apr 15, 2024 267.15 283.00 267.15 279.75 270.95 2,903,772
Apr 12, 2024 271.90 272.40 265.00 265.65 257.29 341,812
Apr 10, 2024 269.60 273.10 269.60 271.90 263.35 483,316
Apr 9, 2024 270.35 272.60 268.05 268.95 260.49 186,195
Apr 8, 2024 267.95 271.95 266.60 270.35 261.85 260,313
Apr 5, 2024 268.75 271.95 266.50 267.90 259.47 576,983
Apr 4, 2024 277.05 278.00 265.40 269.00 260.54 919,103
Apr 3, 2024 275.00 278.95 273.75 275.35 266.69 668,994
Apr 2, 2024 270.00 274.00 269.40 272.25 263.69 537,673
Apr 1, 2024 268.35 271.50 267.85 270.00 261.51 216,704
Mar 28, 2024 261.90 270.90 261.90 267.85 259.43 652,295
Mar 27, 2024 265.45 268.20 260.05 261.85 253.61 691,827
Mar 26, 2024 261.50 267.90 259.35 265.40 257.05 269,815
Mar 22, 2024 263.00 265.35 258.75 263.20 254.92 301,677
Mar 21, 2024 265.45 266.85 262.35 263.00 254.73 411,741
Mar 20, 2024 259.00 264.45 257.20 263.85 255.55 472,134
Mar 19, 2024 263.80 263.95 256.70 259.25 251.10 317,013
Mar 18, 2024 259.00 263.00 257.60 261.35 253.13 529,811
Mar 15, 2024 264.00 266.35 248.90 259.00 250.85 915,521
Mar 14, 2024 252.35 264.25 251.30 263.25 254.97 528,274
Mar 13, 2024 271.10 271.10 252.85 254.90 246.88 524,285
Mar 12, 2024 274.95 275.40 269.15 270.35 261.85 240,478
Mar 11, 2024 278.50 280.45 273.20 273.70 265.09 229,912
Mar 7, 2024 280.00 284.20 277.15 278.05 269.30 489,590
Mar 6, 2024 283.90 284.25 273.65 280.25 271.44 504,915
Mar 5, 2024 280.35 284.75 276.70 283.65 274.73 1,176,153
Mar 4, 2024 272.95 280.50 272.95 279.20 270.42 591,057
Mar 1, 2024 266.90 272.90 266.90 270.65 262.14 783,019
Feb 29, 2024 265.30 266.35 261.50 264.90 256.57 363,494
Feb 28, 2024 270.00 270.15 264.65 265.35 257.00 522,542
Feb 27, 2024 268.35 270.15 264.90 269.35 260.88 428,672
Feb 26, 2024 272.50 272.50 267.95 269.70 261.22 308,562
Feb 23, 2024 274.50 276.00 271.00 272.00 263.45 516,630
Feb 22, 2024 273.55 275.95 268.65 274.85 266.21 755,657
Feb 21, 2024 276.45 281.00 271.60 272.90 264.32 1,133,826
Feb 20, 2024 275.85 281.05 274.10 276.65 267.95 1,232,730
Feb 19, 2024 275.30 279.05 272.50 274.70 266.06 728,822
Feb 16, 2024 4.00 Dividend
Feb 16, 2024 275.85 278.05 270.40 274.50 265.87 774,578
Feb 15, 2024 272.40 279.85 269.15 277.10 264.51 1,833,998
Feb 14, 2024 258.25 269.90 256.00 268.90 256.68 1,278,383
Feb 13, 2024 257.80 262.30 254.60 259.75 247.95 858,428
Feb 12, 2024 262.40 266.50 256.85 257.80 246.09 776,296
Feb 9, 2024 274.60 275.60 259.00 266.95 254.82 2,484,994
Feb 8, 2024 273.85 275.65 269.00 273.30 260.88 1,240,503
Feb 7, 2024 275.30 275.30 267.70 271.95 259.59 1,057,995
Feb 6, 2024 265.95 273.35 260.15 272.25 259.88 2,366,667
Feb 5, 2024 261.90 267.95 255.05 263.10 251.15 2,218,169
Feb 2, 2024 250.25 259.95 249.50 257.25 245.56 1,344,252
Feb 1, 2024 256.80 256.80 245.55 247.65 236.40 1,597,044
Jan 31, 2024 250.85 254.35 246.30 252.45 240.98 2,209,865
Jan 30, 2024 257.75 263.40 248.60 249.20 237.88 3,034,766
Jan 29, 2024 242.65 255.15 239.25 252.85 241.36 2,801,670
Jan 25, 2024 234.65 237.50 232.80 234.00 223.37 788,202
Jan 24, 2024 231.75 234.95 228.00 234.35 223.70 796,842
Jan 23, 2024 243.15 245.40 228.00 229.90 219.46 1,012,061
Jan 19, 2024 236.00 242.50 235.00 242.00 231.01 902,980
Jan 17, 2024 232.65 237.15 230.80 232.30 221.75 1,366,860
Jan 16, 2024 234.95 239.00 231.20 235.10 224.42 2,002,011
Jan 15, 2024 229.20 235.40 224.65 233.55 222.94 2,639,314
Jan 12, 2024 213.95 224.70 212.40 223.35 213.20 1,552,023
Jan 11, 2024 214.30 214.30 210.85 211.75 202.13 570,721
Jan 10, 2024 215.25 215.25 209.65 212.10 202.46 939,579

Related Tickers

OIL.BO Oil India Limited
456.10
-2.29%
 
OIL.NS Oil India Limited
455.85
-2.39%
 
EC Ecopetrol S.A.
8.49
+0.12%
 
BP BP p.l.c.
31.29
+0.55%