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 |
| Sep 23, 2025 | 237.25 | 237.59 | 235.15 | 236.66 | 231.00 | -0.34% | 7,014,239 |
| Sep 22, 2025 | 236.00 | 238.45 | 235.65 | 237.47 | 231.79 | 0.33% | 9,962,796 |
| Sep 19, 2025 | 235.11 | 237.40 | 234.75 | 236.69 | 231.03 | 0.47% | 16,484,010 |
| Sep 18, 2025 | 237.70 | 237.70 | 234.50 | 235.59 | 229.95 | -0.54% | 6,497,852 |
| Sep 17, 2025 | 236.00 | 237.96 | 235.18 | 236.88 | 231.21 | 0.76% | 7,628,371 |
| Sep 16, 2025 | 232.48 | 235.27 | 232.42 | 235.09 | 229.47 | 1.22% | 7,319,921 |
| Sep 15, 2025 | 233.15 | 234.19 | 232.00 | 232.26 | 226.70 | -0.42% | 6,153,784 |
| Sep 12, 2025 | 234.51 | 235.41 | 232.70 | 233.25 | 227.67 | -0.22% | 6,073,522 |
| Sep 11, 2025 | 232.10 | 235.22 | 232.10 | 233.76 | 228.17 | 0.87% | 11,047,700 |
| Sep 10, 2025 | 233.00 | 233.04 | 231.00 | 231.74 | 226.20 | 0.18% | 11,775,050 |
| Sep 9, 2025 | 232.53 | 234.59 | 230.76 | 231.33 | 225.80 | -0.52% | 11,665,310 |
| Sep 8, 2025 | 234.13 | 234.98 | 232.06 | 232.53 | 226.97 | -0.68% | 8,418,326 |
| Sep 5, 2025 | 235.75 | 237.16 | 233.01 | 234.13 | 228.53 | -0.67% | 7,210,683 |
| Sep 4, 2025 | 239.07 | 239.35 | 235.43 | 235.72 | 230.08 | -1.40% | 8,778,730 |
| Sep 3, 2025 | 239.50 | 241.94 | 238.46 | 239.07 | 232.13 | -0.18% | 4,364,007 |
| Sep 2, 2025 | 238.75 | 242.50 | 237.40 | 239.49 | 232.54 | 0.32% | 5,921,193 |
| Sep 1, 2025 | 234.00 | 239.19 | 233.07 | 238.72 | 231.79 | 2.14% | 4,366,396 |
| Aug 29, 2025 | 233.39 | 235.37 | 231.33 | 233.71 | 226.93 | 0.14% | 9,928,988 |
| Aug 28, 2025 | 234.30 | 235.28 | 232.38 | 233.39 | 226.62 | -0.34% | 13,870,640 |
| Aug 26, 2025 | 236.66 | 237.30 | 233.80 | 234.19 | 227.39 | -1.09% | 14,671,890 |
| Aug 25, 2025 | 236.30 | 237.49 | 235.65 | 236.76 | 229.89 | 0.20% | 8,854,258 |
| Aug 22, 2025 | 238.00 | 238.63 | 235.89 | 236.29 | 229.43 | -0.84% | 5,423,818 |
| Aug 21, 2025 | 238.00 | 240.99 | 237.23 | 238.29 | 231.37 | 0.15% | 8,111,371 |
| Aug 20, 2025 | 237.00 | 239.09 | 237.00 | 237.93 | 231.02 | - | 7,438,061 |
| Aug 19, 2025 | 237.50 | 238.54 | 236.68 | 237.94 | 231.03 | -0.09% | 5,538,059 |
| Aug 18, 2025 | 237.25 | 238.59 | 235.50 | 238.16 | 231.25 | 0.51% | 8,501,972 |
| Aug 14, 2025 | 238.51 | 238.67 | 234.43 | 236.94 | 230.06 | -0.72% | 7,258,450 |
| Aug 13, 2025 | 237.74 | 239.95 | 236.30 | 238.67 | 231.74 | 1.34% | 8,501,906 |
| Aug 12, 2025 | 233.80 | 236.36 | 233.61 | 235.52 | 228.68 | 0.74% | 7,036,778 |
| Aug 11, 2025 | 233.44 | 235.00 | 231.58 | 233.79 | 227.00 | 0.15% | 4,699,743 |
| Aug 8, 2025 | 233.90 | 235.12 | 232.68 | 233.44 | 226.67 | -0.21% | 5,249,568 |
| Aug 7, 2025 | 233.15 | 234.20 | 231.31 | 233.93 | 227.14 | 0.07% | 5,560,413 |
| Aug 6, 2025 | 234.55 | 235.37 | 232.91 | 233.77 | 226.99 | -0.30% | 7,568,954 |
| Aug 5, 2025 | 235.50 | 236.00 | 233.05 | 234.48 | 227.67 | -0.15% | 9,562,689 |
| Aug 4, 2025 | 236.50 | 238.39 | 234.00 | 234.83 | 228.01 | -0.83% | 16,174,970 |
| Aug 1, 2025 | 240.10 | 240.71 | 234.05 | 236.79 | 229.92 | -1.75% | 12,629,250 |
| Jul 31, 2025 | 240.20 | 242.81 | 239.66 | 241.00 | 234.01 | -0.33% | 10,254,210 |
| Jul 30, 2025 | 242.54 | 243.71 | 240.10 | 241.81 | 234.79 | 0.15% | 8,767,763 |
| Jul 29, 2025 | 240.02 | 242.51 | 239.82 | 241.44 | 234.43 | 0.59% | 6,157,824 |
| Jul 28, 2025 | 240.29 | 241.56 | 237.80 | 240.02 | 233.05 | -0.11% | 6,865,890 |
| Jul 25, 2025 | 244.00 | 244.80 | 239.25 | 240.29 | 233.32 | -1.85% | 7,427,827 |
| Jul 24, 2025 | 245.56 | 246.20 | 243.76 | 244.83 | 237.72 | -0.29% | 4,590,999 |
| Jul 23, 2025 | 246.00 | 247.20 | 244.26 | 245.55 | 238.42 | -0.35% | 7,357,753 |
| Jul 22, 2025 | 245.04 | 246.87 | 244.07 | 246.41 | 239.26 | 0.56% | 5,869,862 |
| Jul 21, 2025 | 246.00 | 246.30 | 244.43 | 245.04 | 237.93 | -0.52% | 5,424,455 |
| Jul 18, 2025 | 244.74 | 247.35 | 243.46 | 246.31 | 239.16 | 1.00% | 10,293,810 |
| Jul 17, 2025 | 243.00 | 244.56 | 242.82 | 243.87 | 236.79 | 0.42% | 7,006,298 |
| Jul 16, 2025 | 244.00 | 244.15 | 242.30 | 242.85 | 235.80 | -0.34% | 5,656,962 |
| Jul 15, 2025 | 244.48 | 245.37 | 242.70 | 243.67 | 236.60 | -0.23% | 7,843,083 |
| Jul 14, 2025 | 242.90 | 244.89 | 241.14 | 244.22 | 237.13 | 1.02% | 7,568,906 |