Oil and Natural Gas Corporation Limited (BOM:500312)
India
· Delayed Price · Currency is INR 270.05
-8.85 (-3.17%)
At close: Mar 9, 2026
BOM:500312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 289.00 | 289.00 | 267.80 | 270.05 | 270.05 | -3.17% | 3,176,845 |
| Mar 6, 2026 | 280.40 | 280.95 | 271.20 | 278.90 | 278.90 | 0.92% | 1,799,169 |
| Mar 5, 2026 | 277.95 | 287.60 | 275.35 | 276.35 | 276.35 | -0.25% | 4,982,008 |
| Mar 4, 2026 | 287.10 | 288.30 | 275.20 | 277.05 | 277.05 | -1.88% | 4,321,515 |
| Mar 2, 2026 | 286.05 | 293.15 | 277.60 | 282.35 | 282.35 | 0.88% | 7,944,589 |
| Feb 27, 2026 | 278.50 | 282.45 | 277.00 | 279.90 | 279.90 | -0.09% | 886,259 |
| Feb 26, 2026 | 277.05 | 280.95 | 275.50 | 280.15 | 280.15 | 0.99% | 457,612 |
| Feb 25, 2026 | 276.10 | 278.90 | 274.10 | 277.40 | 277.40 | 0.27% | 768,785 |
| Feb 24, 2026 | 275.60 | 278.05 | 273.30 | 276.65 | 276.65 | 0.38% | 1,306,392 |
| Feb 23, 2026 | 279.50 | 279.50 | 272.15 | 275.60 | 275.60 | -1.11% | 937,581 |
| Feb 20, 2026 | 277.80 | 280.80 | 274.40 | 278.70 | 278.70 | 1.53% | 1,686,357 |
| Feb 19, 2026 | 269.95 | 276.50 | 267.85 | 274.50 | 274.50 | 3.74% | 2,388,856 |
| Feb 18, 2026 | 265.60 | 265.95 | 263.00 | 264.60 | 264.60 | -2.63% | 523,872 |
| Feb 17, 2026 | 273.35 | 273.35 | 268.30 | 271.75 | 265.50 | 0.06% | 558,922 |
| Feb 16, 2026 | 267.50 | 272.20 | 265.85 | 271.60 | 265.35 | 1.53% | 845,120 |
| Feb 13, 2026 | 273.00 | 273.00 | 266.00 | 267.50 | 261.35 | -3.17% | 586,360 |
| Feb 12, 2026 | 275.15 | 280.35 | 273.65 | 276.25 | 269.90 | 0.60% | 1,594,654 |
| Feb 11, 2026 | 272.70 | 275.00 | 266.45 | 274.60 | 268.28 | 0.96% | 476,855 |
| Feb 10, 2026 | 267.30 | 272.85 | 267.20 | 272.00 | 265.74 | 2.06% | 361,085 |
| Feb 9, 2026 | 270.75 | 270.85 | 265.80 | 266.50 | 260.37 | -0.82% | 452,479 |
| Feb 6, 2026 | 268.60 | 269.95 | 264.75 | 268.70 | 262.52 | -0.15% | 292,684 |
| Feb 5, 2026 | 267.00 | 270.50 | 266.20 | 269.10 | 262.91 | 0.79% | 753,597 |
| Feb 4, 2026 | 258.10 | 269.90 | 258.00 | 267.00 | 260.86 | 3.85% | 1,645,137 |
| Feb 3, 2026 | 260.00 | 262.00 | 249.30 | 257.10 | 251.19 | 1.22% | 1,038,584 |
| Feb 2, 2026 | 252.00 | 256.95 | 247.70 | 254.00 | 248.16 | -0.12% | 732,736 |
| Feb 1, 2026 | 269.70 | 275.80 | 253.05 | 254.30 | 248.45 | -5.45% | 892,718 |
| Jan 30, 2026 | 274.95 | 276.45 | 267.95 | 268.95 | 262.76 | -2.29% | 1,009,614 |
| Jan 29, 2026 | 270.00 | 277.80 | 269.00 | 275.25 | 268.92 | 2.46% | 3,974,802 |
| Jan 28, 2026 | 249.00 | 269.60 | 249.00 | 268.65 | 262.47 | 8.30% | 6,815,957 |
| Jan 27, 2026 | 245.70 | 248.75 | 245.70 | 248.05 | 242.35 | 1.02% | 656,438 |
| Jan 23, 2026 | 245.05 | 246.30 | 241.60 | 245.55 | 239.90 | 0.64% | 206,735 |
| Jan 22, 2026 | 243.45 | 246.45 | 242.65 | 244.00 | 238.39 | 0.70% | 393,899 |
| Jan 21, 2026 | 240.00 | 244.45 | 239.60 | 242.30 | 236.73 | 0.96% | 748,259 |
| Jan 20, 2026 | 242.85 | 245.20 | 239.50 | 240.00 | 234.48 | -1.23% | 229,355 |
| Jan 19, 2026 | 245.05 | 247.95 | 242.40 | 243.00 | 237.41 | -1.68% | 222,092 |
| Jan 16, 2026 | 248.05 | 248.05 | 242.60 | 247.15 | 241.47 | -0.42% | 284,175 |
| Jan 14, 2026 | 243.50 | 250.95 | 243.50 | 248.20 | 242.49 | 1.78% | 1,767,585 |
| Jan 13, 2026 | 236.30 | 244.15 | 235.95 | 243.85 | 238.24 | 3.46% | 755,741 |
| Jan 12, 2026 | 233.60 | 236.15 | 231.70 | 235.70 | 230.28 | 0.68% | 688,919 |
| Jan 9, 2026 | 231.95 | 237.95 | 231.95 | 234.10 | 228.72 | 1.14% | 617,229 |
| Jan 8, 2026 | 239.10 | 239.15 | 231.00 | 231.45 | 226.13 | -3.22% | 594,505 |
| Jan 7, 2026 | 241.65 | 241.65 | 238.25 | 239.15 | 233.65 | -1.14% | 346,579 |
| Jan 6, 2026 | 238.00 | 242.45 | 237.85 | 241.90 | 236.34 | 1.64% | 377,257 |
| Jan 5, 2026 | 246.40 | 246.55 | 235.75 | 238.00 | 232.53 | -1.45% | 1,223,159 |
| Jan 2, 2026 | 237.90 | 242.65 | 237.90 | 241.50 | 235.95 | 1.51% | 173,576 |
| Jan 1, 2026 | 240.75 | 241.05 | 237.35 | 237.90 | 232.43 | -0.98% | 145,378 |
| Dec 31, 2025 | 234.45 | 241.00 | 234.45 | 240.25 | 234.72 | 2.32% | 557,825 |
| Dec 30, 2025 | 234.70 | 236.40 | 233.30 | 234.80 | 229.40 | - | 131,021 |
| Dec 29, 2025 | 234.05 | 238.80 | 234.05 | 234.80 | 229.40 | 0.13% | 319,601 |
| Dec 26, 2025 | 233.30 | 235.25 | 233.00 | 234.50 | 229.11 | 0.30% | 231,138 |
| Dec 24, 2025 | 235.40 | 236.55 | 233.25 | 233.80 | 228.42 | -0.66% | 89,981 |
| Dec 23, 2025 | 234.85 | 237.90 | 234.55 | 235.35 | 229.94 | 0.51% | 291,852 |
| Dec 22, 2025 | 233.45 | 235.25 | 232.65 | 234.15 | 228.76 | 0.64% | 178,820 |
| Dec 19, 2025 | 231.65 | 233.50 | 231.65 | 232.65 | 227.30 | 0.22% | 248,309 |
| Dec 18, 2025 | 233.40 | 234.20 | 231.25 | 232.15 | 226.81 | -0.32% | 131,642 |
| Dec 17, 2025 | 232.00 | 233.35 | 228.80 | 232.90 | 227.54 | 0.28% | 232,242 |
| Dec 16, 2025 | 234.00 | 235.30 | 230.70 | 232.25 | 226.91 | -1.32% | 563,823 |
| Dec 15, 2025 | 237.40 | 238.50 | 229.95 | 235.35 | 229.94 | -1.13% | 666,910 |
| Dec 12, 2025 | 238.50 | 239.25 | 237.05 | 238.05 | 232.58 | -0.08% | 153,161 |
| Dec 11, 2025 | 239.80 | 241.20 | 238.05 | 238.25 | 232.77 | -0.40% | 414,597 |
| Dec 10, 2025 | 239.85 | 240.35 | 238.55 | 239.20 | 233.70 | -0.15% | 73,165 |
| Dec 9, 2025 | 237.90 | 240.15 | 236.75 | 239.55 | 234.04 | 0.46% | 213,816 |
| Dec 8, 2025 | 241.00 | 241.50 | 237.60 | 238.45 | 232.97 | -1.20% | 284,001 |
| Dec 5, 2025 | 243.00 | 243.20 | 240.80 | 241.35 | 235.80 | -0.37% | 184,074 |
| Dec 4, 2025 | 240.75 | 242.70 | 239.60 | 242.25 | 236.68 | 0.92% | 293,766 |
| Dec 3, 2025 | 243.75 | 243.90 | 239.55 | 240.05 | 234.53 | -1.38% | 134,668 |
| Dec 2, 2025 | 242.90 | 246.25 | 242.40 | 243.40 | 237.80 | -0.61% | 207,484 |
| Dec 1, 2025 | 244.30 | 245.75 | 243.15 | 244.90 | 239.27 | 0.68% | 246,049 |
| Nov 28, 2025 | 244.30 | 245.30 | 242.50 | 243.25 | 237.66 | -0.31% | 182,989 |
| Nov 27, 2025 | 247.40 | 248.80 | 242.80 | 244.00 | 238.39 | -1.45% | 186,105 |
| Nov 26, 2025 | 245.10 | 248.00 | 245.00 | 247.60 | 241.91 | 0.92% | 325,387 |
| Nov 25, 2025 | 245.80 | 247.50 | 244.55 | 245.35 | 239.71 | -0.18% | 334,149 |
| Nov 24, 2025 | 246.45 | 247.55 | 244.75 | 245.80 | 240.15 | -0.45% | 357,950 |
| Nov 21, 2025 | 247.00 | 248.30 | 246.40 | 246.90 | 241.22 | -0.46% | 1,763,229 |
| Nov 20, 2025 | 248.65 | 251.00 | 247.60 | 248.05 | 242.35 | -0.38% | 324,875 |
| Nov 19, 2025 | 247.25 | 250.20 | 245.45 | 249.00 | 243.27 | 0.91% | 436,988 |
| Nov 18, 2025 | 246.50 | 249.40 | 246.50 | 246.75 | 241.07 | -0.50% | 2,356,548 |
| Nov 17, 2025 | 247.25 | 249.75 | 247.25 | 248.00 | 242.30 | 0.10% | 427,021 |
| Nov 14, 2025 | 244.70 | 249.65 | 244.70 | 247.75 | 242.05 | -1.26% | 1,169,380 |
| Nov 13, 2025 | 253.95 | 253.95 | 247.20 | 250.90 | 239.27 | -1.14% | 388,970 |
| Nov 12, 2025 | 251.05 | 255.50 | 250.05 | 253.80 | 242.03 | 1.74% | 634,081 |
| Nov 11, 2025 | 253.85 | 254.45 | 246.10 | 249.45 | 237.88 | -0.76% | 1,368,172 |
| Nov 10, 2025 | 251.95 | 255.50 | 249.90 | 251.35 | 239.70 | -0.24% | 242,589 |
| Nov 7, 2025 | 248.45 | 253.50 | 248.45 | 251.95 | 240.27 | 0.20% | 195,272 |
| Nov 6, 2025 | 253.25 | 255.50 | 250.90 | 251.45 | 239.79 | -0.38% | 290,779 |
| Nov 4, 2025 | 255.75 | 257.45 | 252.00 | 252.40 | 240.70 | -1.98% | 145,445 |
| Nov 3, 2025 | 254.45 | 258.40 | 254.15 | 257.50 | 245.56 | 0.80% | 406,652 |
| Oct 31, 2025 | 254.45 | 257.75 | 253.40 | 255.45 | 243.61 | 0.39% | 215,180 |
| Oct 30, 2025 | 255.80 | 256.40 | 253.35 | 254.45 | 242.65 | -0.53% | 276,735 |
| Oct 29, 2025 | 250.55 | 257.35 | 250.55 | 255.80 | 243.94 | 2.14% | 1,380,515 |
| Oct 28, 2025 | 253.25 | 253.70 | 249.85 | 250.45 | 238.84 | -1.11% | 120,558 |
| Oct 27, 2025 | 255.05 | 256.10 | 252.00 | 253.25 | 241.51 | -0.63% | 242,248 |
| Oct 24, 2025 | 253.70 | 257.45 | 252.85 | 254.85 | 243.03 | 0.97% | 2,096,001 |
| Oct 23, 2025 | 249.55 | 253.25 | 249.10 | 252.40 | 240.70 | 1.75% | 433,226 |
| Oct 21, 2025 | 247.40 | 249.40 | 247.40 | 248.05 | 236.55 | -0.22% | 53,758 |
| Oct 20, 2025 | 247.30 | 249.20 | 245.25 | 248.60 | 237.07 | 0.36% | 697,946 |
| Oct 17, 2025 | 248.25 | 248.75 | 244.85 | 247.70 | 236.22 | -0.26% | 816,282 |
| Oct 16, 2025 | 247.85 | 248.60 | 245.90 | 248.35 | 236.84 | 0.20% | 289,378 |
| Oct 15, 2025 | 244.90 | 248.35 | 244.25 | 247.85 | 236.36 | 1.20% | 465,716 |
| Oct 14, 2025 | 246.35 | 248.70 | 244.20 | 244.90 | 233.55 | 0.37% | 633,882 |