Oil and Natural Gas Corporation Limited (NSE:ONGC)
India
· Delayed Price · Currency is INR 300.85
-0.45 (-0.15%)
Apr 29, 2026, 3:15 PM IST
NSE:ONGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 303.90 | 307.50 | 299.75 | 304.75 | - | 1.15% | 15,952,334 |
| Apr 28, 2026 | 286.25 | 302.40 | 286.00 | 301.30 | 301.30 | 5.39% | 51,575,170 |
| Apr 27, 2026 | 286.00 | 286.70 | 284.20 | 285.90 | 285.90 | 0.39% | 6,497,916 |
| Apr 24, 2026 | 288.80 | 288.80 | 283.90 | 284.80 | 284.80 | -0.51% | 11,789,940 |
| Apr 23, 2026 | 284.85 | 289.80 | 284.05 | 286.25 | 286.25 | 0.92% | 13,525,025 |
| Apr 22, 2026 | 283.10 | 285.05 | 282.60 | 283.65 | 283.65 | 0.19% | 7,395,183 |
| Apr 21, 2026 | 283.15 | 284.85 | 282.40 | 283.10 | 283.10 | -0.09% | 13,645,670 |
| Apr 20, 2026 | 284.00 | 285.20 | 282.50 | 283.35 | 283.35 | -0.25% | 11,057,030 |
| Apr 17, 2026 | 283.40 | 285.50 | 282.20 | 284.05 | 284.05 | 0.46% | 17,846,600 |
| Apr 16, 2026 | 288.00 | 288.10 | 282.00 | 282.75 | 282.75 | -1.69% | 13,626,390 |
| Apr 15, 2026 | 284.05 | 289.80 | 283.35 | 287.60 | 287.60 | 0.02% | 16,529,140 |
| Apr 13, 2026 | 287.20 | 290.30 | 281.00 | 287.55 | 287.55 | 0.37% | 23,986,560 |
| Apr 10, 2026 | 288.60 | 291.85 | 284.55 | 286.50 | 286.50 | -0.73% | 12,889,200 |
| Apr 9, 2026 | 284.90 | 289.80 | 284.90 | 288.60 | 288.60 | 1.09% | 13,585,660 |
| Apr 8, 2026 | 280.00 | 287.85 | 274.75 | 285.50 | 285.50 | -0.40% | 42,071,040 |
| Apr 7, 2026 | 281.85 | 287.55 | 280.00 | 286.65 | 286.65 | 1.70% | 22,891,120 |
| Apr 6, 2026 | 287.30 | 288.50 | 280.45 | 281.85 | 281.85 | -1.86% | 24,449,770 |
| Apr 2, 2026 | 288.50 | 288.80 | 283.50 | 287.20 | 287.20 | -0.30% | 20,935,800 |
| Apr 1, 2026 | 290.00 | 293.00 | 282.80 | 288.05 | 288.05 | 1.19% | 31,626,297 |
| Mar 30, 2026 | 282.75 | 288.35 | 281.95 | 284.65 | 284.65 | 0.96% | 44,866,900 |
| Mar 27, 2026 | 270.50 | 285.00 | 269.70 | 281.95 | 281.95 | 4.35% | 60,048,870 |
| Mar 25, 2026 | 267.35 | 271.50 | 266.40 | 270.20 | 270.20 | 0.80% | 13,380,620 |
| Mar 24, 2026 | 268.55 | 273.30 | 266.85 | 268.05 | 268.05 | 0.98% | 18,567,280 |
| Mar 23, 2026 | 267.30 | 269.70 | 263.90 | 265.45 | 265.45 | 0.02% | 23,991,580 |
| Mar 20, 2026 | 269.00 | 273.05 | 264.00 | 265.40 | 265.40 | -1.37% | 19,436,120 |
| Mar 19, 2026 | 265.00 | 271.50 | 262.50 | 269.10 | 269.10 | 1.55% | 28,685,300 |
| Mar 18, 2026 | 265.15 | 266.65 | 263.00 | 265.00 | 265.00 | 0.09% | 8,780,857 |
| Mar 17, 2026 | 260.65 | 265.40 | 259.15 | 264.75 | 264.75 | 1.65% | 15,662,650 |
| Mar 16, 2026 | 264.05 | 266.00 | 258.35 | 260.45 | 260.45 | -1.38% | 21,725,880 |
| Mar 13, 2026 | 270.55 | 271.30 | 263.45 | 264.10 | 264.10 | -2.38% | 18,411,720 |
| Mar 12, 2026 | 271.60 | 273.00 | 267.75 | 270.55 | 270.55 | -0.07% | 20,059,800 |
| Mar 11, 2026 | 268.00 | 272.40 | 268.00 | 270.75 | 270.75 | 0.58% | 16,130,210 |
| Mar 10, 2026 | 270.85 | 270.90 | 265.35 | 269.20 | 269.20 | -0.59% | 18,476,370 |
| Mar 9, 2026 | 289.00 | 289.00 | 267.60 | 270.80 | 270.80 | -2.92% | 56,512,450 |
| Mar 6, 2026 | 279.95 | 280.95 | 271.15 | 278.95 | 278.95 | 0.94% | 30,725,340 |
| Mar 5, 2026 | 278.00 | 287.65 | 275.35 | 276.35 | 276.35 | -0.22% | 40,569,470 |
| Mar 4, 2026 | 287.00 | 288.35 | 275.10 | 276.95 | 276.95 | -1.86% | 53,722,770 |
| Mar 2, 2026 | 288.00 | 293.00 | 277.65 | 282.20 | 282.20 | 0.89% | 65,843,420 |
| Feb 27, 2026 | 278.50 | 282.50 | 277.00 | 279.70 | 279.70 | -0.14% | 18,554,480 |
| Feb 26, 2026 | 277.40 | 281.05 | 275.60 | 280.10 | 280.10 | 0.96% | 13,301,760 |
| Feb 25, 2026 | 276.50 | 278.95 | 274.00 | 277.45 | 277.45 | 0.34% | 7,573,116 |
| Feb 24, 2026 | 275.65 | 278.15 | 273.30 | 276.50 | 276.50 | 0.31% | 16,311,580 |
| Feb 23, 2026 | 279.90 | 279.90 | 272.20 | 275.65 | 275.65 | -1.08% | 13,113,050 |
| Feb 20, 2026 | 277.40 | 280.80 | 274.35 | 278.65 | 278.65 | 1.46% | 31,971,950 |
| Feb 19, 2026 | 270.30 | 276.45 | 267.85 | 274.65 | 274.65 | 3.80% | 37,728,940 |
| Feb 18, 2026 | 265.00 | 266.10 | 262.55 | 264.60 | 264.60 | -2.67% | 11,621,040 |
| Feb 17, 2026 | 273.00 | 273.00 | 268.10 | 271.85 | 265.60 | 0.11% | 21,292,860 |
| Feb 16, 2026 | 267.65 | 272.20 | 265.65 | 271.55 | 265.31 | 1.55% | 13,247,750 |
| Feb 13, 2026 | 270.00 | 271.35 | 266.00 | 267.40 | 261.25 | -3.24% | 20,748,620 |
| Feb 12, 2026 | 276.00 | 280.30 | 273.45 | 276.35 | 270.00 | 0.64% | 22,753,270 |
| Feb 11, 2026 | 272.30 | 275.10 | 266.35 | 274.60 | 268.29 | 0.90% | 18,388,410 |
| Feb 10, 2026 | 267.25 | 273.05 | 267.00 | 272.15 | 265.89 | 2.08% | 13,459,680 |
| Feb 9, 2026 | 269.45 | 270.90 | 265.75 | 266.60 | 260.47 | -0.87% | 10,824,040 |
| Feb 6, 2026 | 268.00 | 269.95 | 264.70 | 268.95 | 262.77 | -0.09% | 10,013,720 |
| Feb 5, 2026 | 268.00 | 270.45 | 266.00 | 269.20 | 263.01 | 0.84% | 15,268,330 |
| Feb 4, 2026 | 258.05 | 270.00 | 258.05 | 266.95 | 260.81 | 3.87% | 26,628,390 |
| Feb 3, 2026 | 259.70 | 262.00 | 249.35 | 257.00 | 251.09 | 1.20% | 19,213,400 |
| Feb 2, 2026 | 251.60 | 257.00 | 247.60 | 253.95 | 248.11 | -0.14% | 17,015,970 |
| Feb 1, 2026 | 269.00 | 275.85 | 253.00 | 254.30 | 248.45 | -5.45% | 17,179,270 |
| Jan 30, 2026 | 273.89 | 276.50 | 268.01 | 268.96 | 262.78 | -2.33% | 24,420,040 |
| Jan 29, 2026 | 270.00 | 277.77 | 269.01 | 275.39 | 269.06 | 2.54% | 48,267,020 |
| Jan 28, 2026 | 249.20 | 269.65 | 249.20 | 268.58 | 262.41 | 8.32% | 73,427,980 |
| Jan 27, 2026 | 246.60 | 248.99 | 245.89 | 247.95 | 242.25 | 1.01% | 15,915,500 |
| Jan 23, 2026 | 245.30 | 246.30 | 241.55 | 245.47 | 239.83 | 0.60% | 8,080,247 |
| Jan 22, 2026 | 244.60 | 246.47 | 242.57 | 244.01 | 238.40 | 0.68% | 10,746,300 |
| Jan 21, 2026 | 240.00 | 244.49 | 239.51 | 242.37 | 236.80 | 0.82% | 9,610,477 |
| Jan 20, 2026 | 243.11 | 245.34 | 239.71 | 240.39 | 234.86 | -1.12% | 6,496,057 |
| Jan 19, 2026 | 245.00 | 248.00 | 242.30 | 243.11 | 237.52 | -1.64% | 6,459,249 |
| Jan 16, 2026 | 246.90 | 247.78 | 242.40 | 247.17 | 241.49 | -0.43% | 12,287,680 |
| Jan 14, 2026 | 243.99 | 251.00 | 243.58 | 248.23 | 242.52 | 1.83% | 33,094,080 |
| Jan 13, 2026 | 238.00 | 244.15 | 235.80 | 243.78 | 238.18 | 3.42% | 22,527,190 |
| Jan 12, 2026 | 234.09 | 236.16 | 231.66 | 235.71 | 230.29 | 0.69% | 9,807,980 |
| Jan 9, 2026 | 232.29 | 238.25 | 232.00 | 234.09 | 228.71 | 1.15% | 12,706,400 |
| Jan 8, 2026 | 238.20 | 238.89 | 231.00 | 231.42 | 226.10 | -3.20% | 9,218,488 |
| Jan 7, 2026 | 240.21 | 241.68 | 238.16 | 239.06 | 233.56 | -1.17% | 8,253,161 |
| Jan 6, 2026 | 238.09 | 242.36 | 238.09 | 241.89 | 236.33 | 1.60% | 10,840,450 |
| Jan 5, 2026 | 246.80 | 246.80 | 235.70 | 238.09 | 232.62 | -1.40% | 21,201,430 |
| Jan 2, 2026 | 237.94 | 242.55 | 237.94 | 241.46 | 235.91 | 1.48% | 5,925,943 |
| Jan 1, 2026 | 240.90 | 241.11 | 237.41 | 237.94 | 232.47 | -1.02% | 5,840,586 |
| Dec 31, 2025 | 234.69 | 241.00 | 234.61 | 240.38 | 234.85 | 2.43% | 11,514,800 |
| Dec 30, 2025 | 234.95 | 235.60 | 233.31 | 234.68 | 229.28 | -0.06% | 6,236,729 |
| Dec 29, 2025 | 234.53 | 239.02 | 234.00 | 234.82 | 229.42 | 0.12% | 12,621,490 |
| Dec 26, 2025 | 233.84 | 235.28 | 233.05 | 234.53 | 229.14 | 0.33% | 3,710,774 |
| Dec 24, 2025 | 235.54 | 236.57 | 233.14 | 233.77 | 228.40 | -0.73% | 4,114,036 |
| Dec 23, 2025 | 234.60 | 237.90 | 234.60 | 235.49 | 230.08 | 0.56% | 5,810,236 |
| Dec 22, 2025 | 233.79 | 235.28 | 232.77 | 234.18 | 228.80 | 0.55% | 4,614,185 |
| Dec 19, 2025 | 232.00 | 233.50 | 231.50 | 232.89 | 227.54 | 0.38% | 5,070,902 |
| Dec 18, 2025 | 233.00 | 234.13 | 231.21 | 232.00 | 226.67 | -0.39% | 3,964,839 |
| Dec 17, 2025 | 231.75 | 233.42 | 228.61 | 232.91 | 227.56 | 0.30% | 5,848,233 |
| Dec 16, 2025 | 234.17 | 235.30 | 230.75 | 232.21 | 226.87 | -1.33% | 7,238,404 |
| Dec 15, 2025 | 238.00 | 238.79 | 229.94 | 235.35 | 229.94 | -1.12% | 12,334,400 |
| Dec 12, 2025 | 238.50 | 239.40 | 237.02 | 238.02 | 232.55 | -0.16% | 4,252,781 |
| Dec 11, 2025 | 239.29 | 241.30 | 238.14 | 238.41 | 232.93 | -0.37% | 8,868,641 |
| Dec 10, 2025 | 239.32 | 240.35 | 238.42 | 239.29 | 233.79 | -0.23% | 3,492,031 |
| Dec 9, 2025 | 237.70 | 240.20 | 236.83 | 239.84 | 234.33 | 0.55% | 9,026,401 |
| Dec 8, 2025 | 241.23 | 242.00 | 237.70 | 238.52 | 233.04 | -1.12% | 5,285,903 |
| Dec 5, 2025 | 242.70 | 243.20 | 240.91 | 241.23 | 235.68 | -0.41% | 7,645,591 |
| Dec 4, 2025 | 240.50 | 242.70 | 239.69 | 242.23 | 236.66 | 0.92% | 10,825,420 |
| Dec 3, 2025 | 244.05 | 244.36 | 239.56 | 240.02 | 234.50 | -1.45% | 11,829,800 |
| Dec 2, 2025 | 243.50 | 246.26 | 242.50 | 243.54 | 237.94 | -0.53% | 5,413,988 |