Oil and Natural Gas Corporation Limited (BOM:500312)
India
· Delayed Price · Currency is INR 241.35
-0.90 (-0.37%)
At close: Dec 5, 2025
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 243.00 | 243.20 | 240.80 | 241.35 | 241.35 | -0.37% | 184,074 |
| Dec 4, 2025 | 240.75 | 242.70 | 239.60 | 242.25 | 242.25 | 0.92% | 293,766 |
| Dec 3, 2025 | 243.75 | 243.90 | 239.55 | 240.05 | 240.05 | -1.38% | 134,668 |
| Dec 2, 2025 | 242.90 | 246.25 | 242.40 | 243.40 | 243.40 | -0.61% | 207,484 |
| Dec 1, 2025 | 244.30 | 245.75 | 243.15 | 244.90 | 244.90 | 0.68% | 246,049 |
| Nov 28, 2025 | 244.30 | 245.30 | 242.50 | 243.25 | 243.25 | -0.31% | 182,989 |
| Nov 27, 2025 | 247.40 | 248.80 | 242.80 | 244.00 | 244.00 | -1.45% | 186,105 |
| Nov 26, 2025 | 245.10 | 248.00 | 245.00 | 247.60 | 247.60 | 0.92% | 325,387 |
| Nov 25, 2025 | 245.80 | 247.50 | 244.55 | 245.35 | 245.35 | -0.18% | 334,149 |
| Nov 24, 2025 | 246.45 | 247.55 | 244.75 | 245.80 | 245.80 | -0.45% | 357,950 |
| Nov 21, 2025 | 247.00 | 248.30 | 246.40 | 246.90 | 246.90 | -0.46% | 1,763,229 |
| Nov 20, 2025 | 248.65 | 251.00 | 247.60 | 248.05 | 248.05 | -0.38% | 324,875 |
| Nov 19, 2025 | 247.25 | 250.20 | 245.45 | 249.00 | 249.00 | 0.91% | 436,988 |
| Nov 18, 2025 | 246.50 | 249.40 | 246.50 | 246.75 | 246.75 | -0.50% | 2,356,548 |
| Nov 17, 2025 | 247.25 | 249.75 | 247.25 | 248.00 | 248.00 | 0.10% | 427,021 |
| Nov 14, 2025 | 244.70 | 249.65 | 244.70 | 247.75 | 247.75 | -1.26% | 1,169,380 |
| Nov 13, 2025 | 253.95 | 253.95 | 247.20 | 250.90 | 244.90 | -1.14% | 388,970 |
| Nov 12, 2025 | 251.05 | 255.50 | 250.05 | 253.80 | 247.73 | 1.74% | 634,081 |
| Nov 11, 2025 | 253.85 | 254.45 | 246.10 | 249.45 | 243.48 | -0.76% | 1,368,172 |
| Nov 10, 2025 | 251.95 | 255.50 | 249.90 | 251.35 | 245.34 | -0.24% | 242,589 |
| Nov 7, 2025 | 248.45 | 253.50 | 248.45 | 251.95 | 245.92 | 0.20% | 195,272 |
| Nov 6, 2025 | 253.25 | 255.50 | 250.90 | 251.45 | 245.44 | -0.38% | 290,779 |
| Nov 4, 2025 | 255.75 | 257.45 | 252.00 | 252.40 | 246.36 | -1.98% | 145,445 |
| Nov 3, 2025 | 254.45 | 258.40 | 254.15 | 257.50 | 251.34 | 0.80% | 406,652 |
| Oct 31, 2025 | 254.45 | 257.75 | 253.40 | 255.45 | 249.34 | 0.39% | 215,180 |
| Oct 30, 2025 | 255.80 | 256.40 | 253.35 | 254.45 | 248.37 | -0.53% | 276,735 |
| Oct 29, 2025 | 250.55 | 257.35 | 250.55 | 255.80 | 249.68 | 2.14% | 1,380,515 |
| Oct 28, 2025 | 253.25 | 253.70 | 249.85 | 250.45 | 244.46 | -1.11% | 120,558 |
| Oct 27, 2025 | 255.05 | 256.10 | 252.00 | 253.25 | 247.19 | -0.63% | 242,248 |
| Oct 24, 2025 | 253.70 | 257.45 | 252.85 | 254.85 | 248.76 | 0.97% | 2,096,001 |
| Oct 23, 2025 | 249.55 | 253.25 | 249.10 | 252.40 | 246.36 | 1.75% | 433,226 |
| Oct 21, 2025 | 247.40 | 249.40 | 247.40 | 248.05 | 242.12 | -0.22% | 53,758 |
| Oct 20, 2025 | 247.30 | 249.20 | 245.25 | 248.60 | 242.66 | 0.36% | 697,946 |
| Oct 17, 2025 | 248.25 | 248.75 | 244.85 | 247.70 | 241.78 | -0.26% | 816,282 |
| Oct 16, 2025 | 247.85 | 248.60 | 245.90 | 248.35 | 242.41 | 0.20% | 289,378 |
| Oct 15, 2025 | 244.90 | 248.35 | 244.25 | 247.85 | 241.92 | 1.20% | 465,716 |
| Oct 14, 2025 | 246.35 | 248.70 | 244.20 | 244.90 | 239.04 | 0.37% | 633,882 |
| Oct 13, 2025 | 245.40 | 245.50 | 241.45 | 244.00 | 238.17 | -0.91% | 294,749 |
| Oct 10, 2025 | 243.80 | 247.00 | 243.80 | 246.25 | 240.36 | 1.17% | 480,041 |
| Oct 9, 2025 | 241.70 | 244.45 | 240.60 | 243.40 | 237.58 | 0.62% | 291,681 |
| Oct 8, 2025 | 246.90 | 246.90 | 241.30 | 241.90 | 236.12 | -1.41% | 290,523 |
| Oct 7, 2025 | 245.20 | 249.60 | 244.65 | 245.35 | 239.48 | -0.24% | 626,407 |
| Oct 6, 2025 | 243.55 | 247.55 | 243.00 | 245.95 | 240.07 | 0.94% | 308,114 |
| Oct 3, 2025 | 241.70 | 244.20 | 239.60 | 243.65 | 237.82 | 0.25% | 889,702 |
| Oct 1, 2025 | 238.15 | 246.20 | 238.15 | 243.05 | 237.24 | 1.46% | 934,543 |
| Sep 30, 2025 | 240.25 | 240.90 | 238.50 | 239.55 | 233.82 | -0.19% | 366,893 |
| Sep 29, 2025 | 238.70 | 241.15 | 238.10 | 240.00 | 234.26 | 0.80% | 314,972 |
| Sep 26, 2025 | 240.00 | 240.85 | 236.80 | 238.10 | 232.41 | -0.65% | 146,203 |
| Sep 25, 2025 | 238.40 | 242.20 | 238.40 | 239.65 | 233.92 | 0.46% | 685,399 |
| Sep 24, 2025 | 236.15 | 240.10 | 236.15 | 238.55 | 232.85 | 0.74% | 627,092 |
| Sep 23, 2025 | 236.55 | 237.55 | 235.20 | 236.80 | 231.14 | -0.36% | 471,998 |
| Sep 22, 2025 | 237.25 | 238.30 | 235.60 | 237.65 | 231.97 | 0.42% | 616,293 |
| Sep 19, 2025 | 235.45 | 237.30 | 234.75 | 236.65 | 230.99 | 0.42% | 430,124 |
| Sep 18, 2025 | 237.50 | 237.55 | 234.50 | 235.65 | 230.01 | -0.49% | 5,165,017 |
| Sep 17, 2025 | 235.60 | 237.90 | 235.30 | 236.80 | 231.14 | 0.70% | 363,315 |
| Sep 16, 2025 | 232.85 | 235.30 | 232.40 | 235.15 | 229.53 | 1.25% | 173,856 |
| Sep 15, 2025 | 232.90 | 234.10 | 232.00 | 232.25 | 226.70 | -0.45% | 380,841 |
| Sep 12, 2025 | 234.80 | 235.30 | 232.70 | 233.30 | 227.72 | -0.15% | 102,404 |
| Sep 11, 2025 | 232.25 | 235.15 | 232.05 | 233.65 | 228.06 | 0.84% | 283,624 |
| Sep 10, 2025 | 232.45 | 233.00 | 231.20 | 231.70 | 226.16 | 0.11% | 239,016 |
| Sep 9, 2025 | 232.25 | 234.60 | 230.75 | 231.45 | 225.92 | -0.41% | 166,811 |
| Sep 8, 2025 | 234.20 | 235.10 | 232.00 | 232.40 | 226.84 | -0.75% | 320,320 |
| Sep 5, 2025 | 235.65 | 237.00 | 233.00 | 234.15 | 228.55 | -0.72% | 308,022 |
| Sep 4, 2025 | 238.95 | 239.50 | 235.50 | 235.85 | 230.21 | -1.38% | 379,308 |
| Sep 3, 2025 | 239.50 | 241.95 | 238.55 | 239.15 | 232.21 | -0.13% | 170,552 |
| Sep 2, 2025 | 238.70 | 242.40 | 237.55 | 239.45 | 232.50 | 0.31% | 245,065 |
| Sep 1, 2025 | 233.70 | 239.20 | 233.15 | 238.70 | 231.77 | 2.10% | 438,541 |
| Aug 29, 2025 | 233.45 | 234.70 | 231.30 | 233.80 | 227.02 | 0.15% | 2,028,272 |
| Aug 28, 2025 | 234.05 | 235.25 | 232.40 | 233.45 | 226.68 | -0.30% | 1,320,179 |
| Aug 26, 2025 | 237.15 | 237.25 | 233.80 | 234.15 | 227.36 | -1.06% | 1,855,861 |
| Aug 25, 2025 | 235.30 | 237.35 | 235.30 | 236.65 | 229.78 | 0.15% | 252,062 |
| Aug 22, 2025 | 238.00 | 238.75 | 236.00 | 236.30 | 229.44 | -0.82% | 87,883 |
| Aug 21, 2025 | 237.75 | 240.90 | 237.50 | 238.25 | 231.34 | 0.13% | 383,049 |
| Aug 20, 2025 | 237.85 | 239.05 | 237.10 | 237.95 | 231.05 | 0.02% | 250,507 |
| Aug 19, 2025 | 237.95 | 238.50 | 236.70 | 237.90 | 231.00 | -0.21% | 169,090 |
| Aug 18, 2025 | 237.20 | 238.60 | 235.45 | 238.40 | 231.48 | 0.63% | 696,045 |
| Aug 14, 2025 | 238.35 | 238.35 | 234.50 | 236.90 | 230.03 | -0.86% | 175,640 |
| Aug 13, 2025 | 237.85 | 239.90 | 236.50 | 238.95 | 232.02 | 1.46% | 558,621 |
| Aug 12, 2025 | 234.65 | 236.10 | 233.60 | 235.50 | 228.67 | 0.81% | 510,111 |
| Aug 11, 2025 | 233.85 | 234.30 | 231.55 | 233.60 | 226.82 | 0.21% | 99,666 |
| Aug 8, 2025 | 233.70 | 235.20 | 232.65 | 233.10 | 226.34 | -0.28% | 254,013 |
| Aug 7, 2025 | 232.65 | 234.15 | 231.50 | 233.75 | 226.97 | -0.04% | 656,670 |
| Aug 6, 2025 | 234.20 | 235.40 | 233.00 | 233.85 | 227.06 | -0.28% | 834,758 |
| Aug 5, 2025 | 234.95 | 235.75 | 232.95 | 234.50 | 227.70 | -0.19% | 525,289 |
| Aug 4, 2025 | 236.80 | 238.40 | 234.00 | 234.95 | 228.13 | -0.80% | 440,132 |
| Aug 1, 2025 | 239.30 | 240.70 | 234.05 | 236.85 | 229.98 | -1.72% | 466,372 |
| Jul 31, 2025 | 239.05 | 242.80 | 239.05 | 241.00 | 234.01 | -0.33% | 176,275 |
| Jul 30, 2025 | 241.55 | 243.65 | 240.15 | 241.80 | 234.78 | 0.14% | 783,669 |
| Jul 29, 2025 | 239.65 | 242.30 | 239.65 | 241.45 | 234.44 | 0.56% | 509,403 |
| Jul 28, 2025 | 240.20 | 241.60 | 237.85 | 240.10 | 233.13 | -0.04% | 968,177 |
| Jul 25, 2025 | 243.70 | 244.80 | 239.20 | 240.20 | 233.23 | -1.88% | 169,628 |
| Jul 24, 2025 | 245.10 | 246.15 | 243.80 | 244.80 | 237.70 | -0.20% | 87,879 |
| Jul 23, 2025 | 245.75 | 247.20 | 244.30 | 245.30 | 238.18 | -0.45% | 136,836 |
| Jul 22, 2025 | 245.05 | 246.85 | 244.05 | 246.40 | 239.25 | 0.55% | 866,747 |
| Jul 21, 2025 | 245.95 | 246.25 | 244.45 | 245.05 | 237.94 | -0.53% | 417,376 |
| Jul 18, 2025 | 244.35 | 247.25 | 243.35 | 246.35 | 239.20 | 1.00% | 1,278,724 |
| Jul 17, 2025 | 243.10 | 244.50 | 242.85 | 243.90 | 236.82 | 0.41% | 534,503 |
| Jul 16, 2025 | 244.00 | 244.00 | 242.30 | 242.90 | 235.85 | -0.33% | 664,260 |
| Jul 15, 2025 | 244.05 | 245.40 | 242.75 | 243.70 | 236.63 | -0.25% | 252,407 |
| Jul 14, 2025 | 241.30 | 244.80 | 241.10 | 244.30 | 237.21 | 1.01% | 1,863,845 |