New Zealand markets closed

Oil and Natural Gas Corporation Limited (ONGC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
267.85+6.00 (+2.29%)
At close: 03:53PM IST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024261.90270.90261.90267.85267.85652,295
27 Mar 2024265.45268.20260.05261.85261.85691,827
26 Mar 2024261.50267.90259.35265.40265.40269,815
22 Mar 2024263.00265.35258.75263.20263.20301,677
21 Mar 2024265.45266.85262.35263.00263.00411,741
20 Mar 2024259.00264.45257.20263.85263.85472,134
19 Mar 2024263.80263.95256.70259.25259.25317,013
18 Mar 2024259.00263.00257.60261.35261.35529,811
15 Mar 2024264.00266.35248.90259.00259.00915,521
14 Mar 2024252.35264.25251.30263.25263.25528,274
13 Mar 2024271.10271.10252.85254.90254.90524,285
12 Mar 2024274.95275.40269.15270.35270.35240,478
11 Mar 2024278.50280.45273.20273.70273.70229,912
07 Mar 2024280.00284.20277.15278.05278.05489,590
06 Mar 2024283.90284.25273.65280.25280.25504,915
05 Mar 2024280.35284.75276.70283.65283.651,176,153
04 Mar 2024272.95280.50272.95279.20279.20591,057
01 Mar 2024266.90272.90266.90270.65270.65783,019
29 Feb 2024265.30266.35261.50264.90264.90363,494
28 Feb 2024270.00270.15264.65265.35265.35522,542
27 Feb 2024268.35270.15264.90269.35269.35428,672
26 Feb 2024272.50272.50267.95269.70269.70308,562
23 Feb 2024274.50276.00271.00272.00272.00516,630
22 Feb 2024273.55275.95268.65274.85274.85755,657
21 Feb 2024276.45281.00271.60272.90272.901,133,826
20 Feb 2024275.85281.05274.10276.65276.651,232,730
19 Feb 2024275.30279.05272.50274.70274.70728,822
16 Feb 2024275.85278.05270.40274.50274.50774,578
16 Feb 20244 Dividend
15 Feb 2024272.40279.85269.15277.10273.101,833,998
14 Feb 2024258.25269.90256.00268.90265.021,278,383
13 Feb 2024257.80262.30254.60259.75256.00858,428
12 Feb 2024262.40266.50256.85257.80254.08776,296
09 Feb 2024274.60275.60259.00266.95263.102,484,994
08 Feb 2024273.85275.65269.00273.30269.351,240,503
07 Feb 2024275.30275.30267.70271.95268.021,057,995
06 Feb 2024265.95273.35260.15272.25268.322,366,667
05 Feb 2024261.90267.95255.05263.10259.302,218,169
02 Feb 2024250.25259.95249.50257.25253.541,344,252
01 Feb 2024256.80256.80245.55247.65244.081,597,044
31 Jan 2024250.85254.35246.30252.45248.812,209,865
30 Jan 2024257.75263.40248.60249.20245.603,034,766
29 Jan 2024242.65255.15239.25252.85249.202,801,670
25 Jan 2024234.65237.50232.80234.00230.62788,202
24 Jan 2024231.75234.95228.00234.35230.97796,842
23 Jan 2024243.15245.40228.00229.90226.581,012,061
19 Jan 2024236.00242.50235.00242.00238.51902,980
18 Jan 2024------
17 Jan 2024232.65237.15230.80232.30228.951,366,860
16 Jan 2024234.95239.00231.20235.10231.712,002,011
15 Jan 2024229.20235.40224.65233.55230.182,639,314
12 Jan 2024213.95224.70212.40223.35220.131,552,023
11 Jan 2024214.30214.30210.85211.75208.69570,721
10 Jan 2024215.25215.25209.65212.10209.04939,579
09 Jan 2024221.30221.75216.00216.65213.52442,842
08 Jan 2024218.80220.75217.10217.80214.66685,127
05 Jan 2024215.75217.50213.10216.40213.28706,839
04 Jan 2024210.80215.40209.40214.60211.50832,587
03 Jan 2024205.75210.50204.90208.20205.19448,823
02 Jan 2024205.75210.65203.80207.00204.01791,929
01 Jan 2024206.45207.10204.65205.25202.29562,945
29 Dec 2023208.25208.25204.30205.05202.09641,567
28 Dec 2023206.00208.90205.35208.30205.29521,009
27 Dec 2023209.90209.90204.55205.35202.39452,333
26 Dec 2023204.95208.45203.55207.25204.26580,286
22 Dec 2023204.45204.50201.85203.90200.96772,098
21 Dec 2023203.30206.65201.25202.65199.72884,185
20 Dec 2023201.90212.00201.00203.15200.223,888,457
19 Dec 2023202.45203.45199.35200.40197.51570,003
18 Dec 2023201.40201.55197.40198.90196.03436,925
15 Dec 2023197.15201.95197.00201.05198.151,474,951
14 Dec 2023195.05196.20193.30195.95193.12607,528
13 Dec 2023195.65195.65192.05193.15190.36676,334
12 Dec 2023197.00197.85194.55195.50192.68523,511
11 Dec 2023197.45200.95194.20198.05195.19441,912
08 Dec 2023199.95200.25194.15195.90193.07837,356
07 Dec 2023201.00201.00196.10199.05196.18926,370
06 Dec 2023204.45204.45199.15202.05199.13317,217
05 Dec 2023202.85203.90199.15201.95199.03785,200
04 Dec 2023195.70205.75195.70202.05199.132,175,001
01 Dec 2023195.35198.20194.20194.60191.79511,350
30 Nov 2023193.60195.50192.10194.80191.99630,973
29 Nov 2023195.40195.40191.70192.05189.28198,728
28 Nov 2023189.90194.40188.40193.85191.05242,014
24 Nov 2023192.20192.20188.30188.75186.03220,598
23 Nov 2023190.90191.55189.65190.60187.85168,238
22 Nov 2023191.60191.90189.75190.90188.14315,059
21 Nov 2023193.05193.90190.95191.25188.49598,462
21 Nov 20235.75 Dividend
20 Nov 2023198.45198.45197.00197.85189.33219,513
17 Nov 2023201.75201.75195.60196.25187.801,291,263
16 Nov 2023202.75203.35201.00201.85193.15570,454
15 Nov 2023198.00203.05197.65199.45190.861,469,908
13 Nov 2023195.60197.20194.20195.45187.03848,447
10 Nov 2023193.45196.40192.65195.75187.32334,910
09 Nov 2023196.85196.85192.05192.65184.35266,206
08 Nov 2023193.95196.50192.35195.45187.03374,702
07 Nov 2023193.30197.95192.40193.20184.88627,644
06 Nov 2023190.90194.10189.60193.30184.97370,491
03 Nov 2023186.45190.50185.80189.95181.77464,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...