NSE - Delayed Quote
INR
Oil and Natural Gas Corporation Limited (ONGC.NS)
225.39
-0.40
(-0.18%)
At close: October 30 at 3:28:23 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
226.50
227.69
224.42
225.39
225.39
6,249,396
Oct 29, 2026
223.44
226.35
223.05
225.79
225.79
4,473,022
Oct 28, 2026
228.00
228.00
223.10
224.89
224.89
6,811,469
Oct 27, 2026
227.30
229.85
225.74
229.85
229.85
21,172,133
Oct 26, 2026
226.25
228.90
224.66
228.44
228.44
6,376,007
Oct 23, 2026
225.70
227.50
223.69
227.50
227.50
12,949,879
Oct 22, 2026
225.62
226.20
224.00
225.00
225.00
9,714,773
Oct 21, 2026
226.25
227.20
223.99
225.62
225.62
8,411,046
Oct 19, 2026
223.00
226.25
223.00
225.00
225.00
5,262,091
Oct 16, 2026
224.60
224.99
221.97
222.00
222.00
10,984,566
Oct 15, 2026
224.65
227.16
222.85
224.64
224.64
6,458,211
Oct 14, 2026
222.90
225.50
222.14
225.50
225.50
9,790,962
Oct 13, 2026
221.20
222.65
219.02
222.65
222.65
5,893,758
Oct 12, 2026
221.50
222.73
218.96
220.00
220.00
9,218,768
Oct 9, 2026
220.00
222.19
218.91
221.27
221.27
8,103,203
Oct 8, 2026
222.50
223.00
218.53
219.80
219.80
9,471,873
Oct 7, 2026
223.91
224.92
220.63
221.88
221.88
14,223,609
Oct 6, 2026
225.00
225.37
221.30
224.20
224.20
19,173,994
Oct 5, 2026
222.50
226.69
222.42
224.90
224.90
19,420,879
Oct 1, 2026
224.75
224.99
220.60
222.37
222.37
13,099,985
Sep 30, 2026
230.21
231.57
223.60
225.80
225.80
11,131,417
Sep 29, 2026
230.00
231.70
227.80
230.00
230.00
13,380,638
Sep 28, 2026
235.85
235.85
229.85
230.00
230.00
9,819,757
Sep 25, 2026
238.00
238.00
234.71
235.86
235.86
5,066,494
Sep 24, 2026
235.50
239.00
235.23
239.00
239.00
8,493,746
Sep 23, 2026
235.50
236.90
234.20
236.90
236.90
8,913,385
Sep 22, 2026
235.51
236.37
233.75
236.13
236.13
8,097,173
Sep 21, 2026
232.80
236.00
232.32
235.63
235.63
6,114,044
Sep 18, 2026
232.43
234.32
231.75
232.80
232.80
11,146,237
Sep 17, 2026
235.10
235.65
231.25
232.43
232.43
11,062,410
Sep 16, 2026
236.45
236.80
233.31
236.80
236.80
8,748,123
Sep 15, 2026
234.90
236.30
233.33
235.95
235.95
14,549,134
Sep 11, 2026
239.90
243.16
232.50
232.50
232.50
27,128,531
Sep 10, 2026
236.10
239.80
235.60
237.27
237.27
12,771,340
Sep 9, 2026
237.80
239.27
234.02
234.02
234.02
12,781,171
Sep 8, 2026
234.80
238.00
232.22
236.00
236.00
7,965,065
Sep 7, 2026
235.98
235.98
232.77
233.70
233.70
5,391,548
Sep 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
235.44
235.44
233.60
234.65
234.65
5,338,085
Sep 3, 2026
237.50
237.80
235.00
236.00
235.00
5,175,513
Sep 2, 2026
237.60
239.21
235.64
237.50
236.49
13,073,915
Sep 1, 2026
233.80
236.60
232.50
236.45
235.45
11,985,775
Aug 31, 2026
233.80
234.95
231.70
231.80
230.82
11,732,655
Aug 28, 2026
233.35
233.39
231.25
232.25
231.27
7,638,954
Aug 27, 2026
232.21
234.44
231.10
232.00
231.02
11,219,541
Aug 26, 2026
233.51
234.21
230.79
232.21
231.23
6,500,323
Aug 25, 2026
236.00
236.55
233.35
234.00
233.01
12,124,076
Aug 24, 2026
237.00
237.94
235.63
236.55
235.55
7,122,883
Aug 21, 2026
238.70
239.22
236.40
236.40
235.40
13,313,403
Aug 20, 2026
239.24
239.24
233.64
238.50
237.49
11,886,277
Aug 19, 2026
241.10
242.19
237.52
238.00
236.99
17,345,994
Aug 18, 2026
239.50
241.30
238.02
239.50
238.49
14,903,605
Aug 17, 2026
237.99
239.50
236.15
238.49
237.48
25,342,938
Aug 14, 2026
239.49
239.60
235.25
236.40
235.40
12,128,656
Aug 13, 2026
239.00
240.55
238.11
239.90
238.88
7,266,320
Aug 12, 2026
240.00
241.33
238.65
239.05
238.04
10,695,237
Aug 11, 2026
241.00
243.65
239.45
239.45
238.44
16,004,168
Aug 10, 2026
240.00
241.30
238.19
239.84
238.82
10,611,162
Aug 7, 2026
238.50
241.69
237.05
238.85
237.84
10,078,070
Aug 6, 2026
241.40
241.40
236.50
237.80
236.79
13,959,109
Aug 5, 2026
245.00
245.00
239.11
240.20
239.18
19,409,088
Aug 4, 2026
242.00
243.20
240.60
242.00
240.97
10,470,809
Aug 3, 2026
241.45
242.62
240.06
242.00
240.97
8,277,525
Jul 31, 2026
241.58
242.96
238.17
242.53
241.50
10,070,729
Jul 30, 2026
239.50
244.39
239.06
241.59
240.57
11,419,363
Jul 29, 2026
240.00
240.02
237.93
238.31
237.30
9,139,712
Jul 28, 2026
238.00
239.98
236.09
238.91
237.90
13,362,577
Jul 27, 2026
248.00
248.17
238.14
238.56
237.55
19,910,285
Jul 24, 2026
252.50
253.56
248.27
248.76
247.71
7,645,869
Jul 23, 2026
253.94
254.20
252.01
252.37
251.30
9,104,521
Jul 22, 2026
251.00
252.78
250.13
251.90
250.83
10,909,821
Jul 21, 2026
250.01
251.69
248.46
249.89
248.83
12,240,171
Jul 20, 2026
248.43
252.40
248.10
249.58
248.52
10,627,783
Jul 17, 2026
246.20
247.79
245.60
247.29
246.24
6,214,332
Jul 16, 2026
247.92
247.96
245.61
246.75
245.70
6,243,845
Jul 15, 2026
249.42
249.45
246.30
247.18
246.13
13,302,251
Jul 14, 2026
252.00
252.00
247.30
248.90
247.85
16,299,949
Jul 13, 2026
246.30
249.25
245.55
248.45
247.40
12,453,319
Jul 10, 2026
243.65
245.39
243.41
244.96
243.92
8,237,303
Jul 9, 2026
249.59
249.59
242.91
243.65
242.62
14,066,120
Jul 8, 2026
246.82
248.35
241.48
247.00
245.95
24,753,835
Jul 7, 2026
244.05
245.27
242.68
244.18
243.15
15,287,101
Jul 6, 2026
239.60
244.39
236.84
243.90
242.87
22,386,040
Jul 3, 2026
237.20
239.70
236.33
237.84
236.83
11,086,950
Jul 2, 2026
234.00
236.33
230.80
235.96
234.96
14,033,169
Jul 1, 2026
235.70
236.10
233.52
234.99
233.99
11,835,312
Jun 30, 2026
233.95
236.00
227.65
234.90
233.90
24,134,402
Jun 29, 2026
234.00
237.15
229.70
234.05
233.06
38,227,413
Jun 25, 2026
240.80
240.80
232.10
233.10
232.11
36,085,563
Jun 24, 2026
244.35
245.80
239.50
240.00
238.98
10,278,033
Jun 23, 2026
245.40
246.20
243.55
244.35
243.31
7,400,255
Jun 22, 2026
244.95
247.75
243.80
245.45
244.41
7,334,095
Jun 19, 2026
245.30
246.70
243.30
246.25
245.21
7,609,532
Jun 18, 2026
245.95
246.85
243.00
245.30
244.26
13,816,485
Jun 17, 2026
246.00
247.75
244.00
245.00
243.96
12,816,262
Jun 16, 2026
244.15
248.80
243.50
248.20
247.15
17,468,010
Jun 15, 2026
248.05
248.30
242.80
243.65
242.62
25,211,118
Jun 12, 2026
250.30
250.85
243.35
246.20
245.16
31,112,657
Jun 11, 2026
252.95
256.50
250.05
252.60
251.53
13,516,341
Jun 10, 2026
259.00
261.85
251.35
251.90
250.83
10,176,332
Jun 9, 2026
264.15
265.50
258.30
259.00
257.90
10,796,349
Jun 8, 2026
264.15
266.25
262.70
264.65
263.53
6,974,540
Jun 5, 2026
267.80
268.45
263.70
264.75
263.63
7,493,239
Jun 4, 2026
266.70
271.15
265.90
267.55
266.42
15,217,360
Jun 3, 2026
265.15
268.70
264.30
267.75
266.62
14,618,721
Jun 2, 2026
263.15
266.20
261.05
265.05
263.93
16,831,714
Jun 1, 2026
266.55
268.30
263.25
264.30
263.18
9,095,622
May 29, 2026
275.95
276.05
261.55
265.40
264.28
74,403,401
May 27, 2026
284.20
284.20
272.45
274.05
272.89
29,178,516
May 26, 2026
285.10
289.65
284.00
287.50
286.28
10,629,491
May 25, 2026
289.95
289.95
284.30
284.95
283.74
12,837,047
May 22, 2026
295.80
296.80
289.40
290.00
288.77
11,563,330
May 21, 2026
296.65
299.60
294.15
295.85
294.60
14,084,672
May 20, 2026
294.80
301.75
293.85
298.30
297.04
12,258,794
May 19, 2026
295.10
298.50
293.65
296.50
295.24
9,565,497
May 18, 2026
299.35
300.70
295.10
297.20
295.94
10,521,642
May 15, 2026
303.00
304.95
298.55
299.35
298.08
13,695,307
May 14, 2026
300.00
303.70
298.70
300.90
299.63
22,660,293
May 13, 2026
297.00
300.20
294.10
297.15
295.89
24,381,295
May 12, 2026
286.90
299.90
286.85
294.50
293.25
52,080,828
May 11, 2026
280.70
281.80
277.65
281.00
279.81
6,948,202
May 8, 2026
283.60
284.00
278.60
279.20
278.02
9,290,168
May 7, 2026
282.00
285.20
279.70
283.90
282.70
15,608,370
May 6, 2026
289.95
290.25
280.00
280.80
279.61
22,858,013
May 5, 2026
294.35
295.90
287.00
289.95
288.72
10,750,753
May 4, 2026
298.40
299.90
292.35
292.90
291.66
15,468,437
Apr 30, 2026
304.90
307.45
296.90
299.55
298.28
17,490,096
Apr 29, 2026
303.90
307.50
299.75
301.40
300.12
27,267,649
Apr 28, 2026
286.25
302.40
286.00
301.30
300.02
51,575,179
Apr 27, 2026
286.00
286.70
284.20
285.90
284.69
6,497,916
Apr 24, 2026
288.80
288.80
283.90
284.80
283.59
11,789,941
Apr 23, 2026
284.85
289.80
284.05
286.25
285.04
13,525,025
Apr 22, 2026
283.10
285.05
282.60
283.65
282.45
7,395,183
Apr 21, 2026
283.15
284.85
282.40
283.10
281.90
13,645,673
Apr 20, 2026
284.00
285.20
282.50
283.35
282.15
11,057,036
Apr 17, 2026
283.40
285.50
282.20
284.05
282.85
17,846,605
Apr 16, 2026
288.00
288.10
282.00
282.75
281.55
13,626,398
Apr 15, 2026
284.05
289.80
283.35
287.60
286.38
16,529,148
Apr 13, 2026
287.20
290.30
281.00
287.55
286.33
23,986,567
Apr 10, 2026
288.60
291.85
284.55
286.50
285.29
12,889,209
Apr 9, 2026
284.90
289.80
284.90
288.60
287.38
13,585,661
Apr 8, 2026
280.00
287.85
274.75
285.50
284.29
42,071,040
Apr 7, 2026
281.85
287.55
280.00
286.65
285.44
22,891,122
Apr 6, 2026
287.30
288.50
280.45
281.85
280.66
24,449,779
Apr 2, 2026
288.50
288.80
283.50
287.20
285.98
20,935,809
Apr 1, 2026
290.00
293.00
282.80
288.05
286.83
31,626,297
Mar 30, 2026
282.75
288.35
281.95
284.65
283.44
44,866,906
Mar 27, 2026
270.50
285.00
269.70
281.95
280.76
60,048,871
Mar 25, 2026
267.35
271.50
266.40
270.20
269.06
13,380,625
Mar 24, 2026
268.55
273.30
266.85
268.05
266.91
18,567,283
Mar 23, 2026
267.30
269.70
263.90
265.45
264.33
23,991,581
Mar 20, 2026
269.00
273.05
264.00
265.40
264.28
19,436,124
Mar 19, 2026
265.00
271.50
262.50
269.10
267.96
28,685,305
Mar 18, 2026
265.15
266.65
263.00
265.00
263.88
8,780,857
Mar 17, 2026
260.65
265.40
259.15
264.75
263.63
15,662,659
Mar 16, 2026
264.05
266.00
258.35
260.45
259.35
21,725,887
Mar 13, 2026
270.55
271.30
263.45
264.10
262.98
18,411,729
Mar 12, 2026
271.60
273.00
267.75
270.55
269.40
20,059,801
Mar 11, 2026
268.00
272.40
268.00
270.75
269.60
16,130,216
Mar 10, 2026
270.85
270.90
265.35
269.20
268.06
18,476,370
Mar 9, 2026
289.00
289.00
267.60
270.80
269.65
56,512,457
Mar 6, 2026
279.95
280.95
271.15
278.95
277.77
30,725,344
Mar 5, 2026
278.00
287.65
275.35
276.35
275.18
40,569,479
Mar 4, 2026
287.00
288.35
275.10
276.95
275.78
53,722,773
Mar 2, 2026
288.00
293.00
277.65
282.20
281.00
65,843,426
Feb 27, 2026
278.50
282.50
277.00
279.70
278.51
18,554,482
Feb 26, 2026
277.40
281.05
275.60
280.10
278.91
13,301,761
Feb 25, 2026
276.50
278.95
274.00
277.45
276.27
7,573,116
Feb 24, 2026
275.65
278.15
273.30
276.50
275.33
16,311,581
Feb 23, 2026
279.90
279.90
272.20
275.65
274.48
13,113,050
Feb 20, 2026
277.40
280.80
274.35
278.65
277.47
31,971,956
Feb 19, 2026
270.30
276.45
267.85
274.65
273.49
37,728,943
Feb 18, 2026
6.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
265.00
266.10
262.55
264.60
263.48
11,621,040
Feb 17, 2026
273.00
273.00
268.10
271.85
264.47
21,292,868
Feb 16, 2026
267.65
272.20
265.65
271.55
264.18
13,247,757
Feb 13, 2026
270.00
271.35
266.00
267.40
260.15
20,748,628
Feb 12, 2026
276.00
280.30
273.45
276.35
268.85
22,753,270
Feb 11, 2026
272.30
275.10
266.35
274.60
267.15
18,388,416
Feb 10, 2026
267.25
273.05
267.00
272.15
264.77
13,459,684
Feb 9, 2026
269.45
270.90
265.75
266.60
259.37
10,824,044
Feb 6, 2026
268.00
269.95
264.70
268.95
261.65
10,013,728
Feb 5, 2026
268.00
270.45
266.00
269.20
261.90
15,268,335
Feb 4, 2026
258.05
270.00
258.05
266.95
259.71
26,628,393
Feb 3, 2026
259.70
262.00
249.35
257.00
250.03
19,213,406
Feb 2, 2026
251.60
257.00
247.60
253.95
247.06
17,015,974
Jan 30, 2026
273.89
276.50
268.01
268.96
261.66
24,420,043
Jan 29, 2026
270.00
277.77
269.01
275.39
267.92
48,267,023
Jan 28, 2026
249.20
269.65
249.20
268.58
261.29
73,427,983
Jan 27, 2026
246.60
248.99
245.89
247.95
241.22
15,915,509
Jan 23, 2026
245.30
246.30
241.55
245.47
238.81
8,080,247
Jan 22, 2026
244.60
246.47
242.57
244.01
237.39
10,746,306
Jan 21, 2026
240.00
244.49
239.51
242.37
235.79
9,610,477
Jan 20, 2026
243.11
245.34
239.71
240.39
233.87
6,496,057
Jan 19, 2026
245.00
248.00
242.30
243.11
236.51
6,459,249
Jan 16, 2026
246.90
247.78
242.40
247.17
240.46
12,287,680
Jan 15, 2026
248.23
248.23
248.23
248.23
241.50
-
Jan 14, 2026
243.99
251.00
243.58
248.23
241.50
33,094,088
Jan 13, 2026
238.00
244.15
235.80
243.78
237.17
22,527,192
Jan 12, 2026
234.09
236.16
231.66
235.71
229.32
9,807,980
Jan 9, 2026
232.29
238.25
232.00
234.09
227.74
12,706,408
Jan 8, 2026
238.20
238.89
231.00
231.42
225.14
9,218,488
Jan 7, 2026
240.21
241.68
238.16
239.06
232.57
8,253,161
Jan 6, 2026
238.09
242.36
238.09
241.89
235.33
10,840,459
Jan 5, 2026
246.80
246.80
235.70
238.09
231.63
21,201,434
Jan 2, 2026
237.94
242.55
237.94
241.46
234.91
5,925,943
Jan 1, 2026
240.90
241.11
237.41
237.94
231.48
5,840,586
Dec 31, 2025
234.69
241.00
234.61
240.38
233.86
11,514,802
Dec 30, 2025
234.95
235.60
233.31
234.68
228.31
6,236,729
Dec 29, 2025
234.53
239.02
234.00
234.82
228.45
12,621,499
Dec 26, 2025
233.84
235.28
233.05
234.53
228.17
3,710,774
Dec 24, 2025
235.54
236.57
233.14
233.77
227.43
4,114,036
Dec 23, 2025
234.60
237.90
234.60
235.49
229.10
5,810,236
Dec 22, 2025
233.79
235.28
232.77
234.18
227.83
4,614,185
Dec 19, 2025
232.00
233.50
231.50
232.89
226.57
5,070,902
Dec 18, 2025
233.00
234.13
231.21
232.00
225.71
3,964,839
Dec 17, 2025
231.75
233.42
228.61
232.91
226.59
5,848,233
Dec 16, 2025
234.17
235.30
230.75
232.21
225.91
7,238,404
Dec 15, 2025
238.00
238.79
229.94
235.35
228.96
12,334,408
Dec 12, 2025
238.50
239.40
237.02
238.02
231.56
4,252,781
Dec 11, 2025
239.29
241.30
238.14
238.41
231.94
8,868,641
Dec 10, 2025
239.32
240.35
238.42
239.29
232.80
3,492,031
Dec 9, 2025
237.70
240.20
236.83
239.84
233.33
9,026,401
Dec 8, 2025
241.23
242.00
237.70
238.52
232.05
5,285,903
Dec 5, 2025
242.70
243.20
240.91
241.23
234.69
7,645,591
Dec 4, 2025
240.50
242.70
239.69
242.23
235.66
10,825,420
Dec 3, 2025
244.05
244.36
239.56
240.02
233.51
11,829,802
Dec 2, 2025
243.50
246.26
242.50
243.54
236.93
5,413,988
Dec 1, 2025
244.05
245.85
243.01
244.83
238.19
6,307,936
Nov 28, 2025
245.00
245.35
242.55
243.25
236.65
3,804,191
Nov 27, 2025
248.00
248.80
242.80
244.00
237.38
5,600,832
Nov 26, 2025
245.35
248.00
245.05
247.70
240.98
7,232,643
Nov 25, 2025
245.75
247.50
244.60
245.35
238.69
8,983,620
Nov 24, 2025
246.95
247.45
244.30
245.75
239.08
15,875,282
Nov 21, 2025
247.05
248.30
246.20
246.95
240.25
7,589,240
Nov 20, 2025
249.00
251.10
247.60
248.05
241.32
6,918,642
Nov 19, 2025
246.95
250.30
245.40
249.00
242.24
7,075,882
Nov 18, 2025
247.00
249.45
246.30
246.95
240.25
7,708,871
Nov 17, 2025
247.60
249.70
247.45
248.05
241.32
6,281,588
Nov 14, 2025
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
245.50
249.65
245.10
247.60
240.88
9,185,042
Nov 13, 2025
253.70
253.70
247.30
250.85
238.21
13,057,927
Nov 12, 2025
252.60
255.60
249.90
253.85
241.06
11,917,811
Nov 11, 2025
254.20
254.20
246.00
249.45
236.88
16,183,880
Nov 10, 2025
252.00
255.50
249.50
251.40
238.73
7,418,162
Nov 7, 2025
250.00
253.60
250.00
252.20
239.49
4,449,104
Nov 6, 2025
253.55
255.50
250.45
251.50
238.82
6,987,258
Nov 4, 2025
256.10
257.50
252.00
252.35
239.63
6,006,851
Nov 3, 2025
255.00
258.50
254.30
257.55
244.57
5,450,040
Oct 31, 2025
254.70
257.90
253.32
255.37
242.50
7,199,008
Oct 30, 2025
256.50
256.50
253.41
254.53
241.70
5,266,883
