tiprankstipranks
Trending News
More News >
Oil & Natural Gas Corp. Ltd. (IN:ONGC)
:ONGC
India Market

Oil & Natural Gas Corp. Ltd. (ONGC) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
245.40
245.40
241.00
241.50
241.50
-1.55%
370,350
0.64
Jul 04, 2025
245.05
245.45
242.50
245.30
245.30
+0.53%
507,395
0.88
Jul 03, 2025
242.40
246.10
241.75
244.00
244.00
+1.18%
1,028,405
1.78
Jul 02, 2025
241.55
243.70
240.15
241.15
241.15
-0.88%
1,085,870
1.86
Jul 01, 2025
245.75
245.75
241.25
243.30
243.30
-0.35%
649,887
1.13
Jun 30, 2025
244.00
245.65
242.95
244.15
244.15
+0.51%
244,758
0.42
Jun 27, 2025
244.60
246.20
242.05
242.90
242.90
-0.67%
237,321
0.41
Jun 26, 2025
242.00
245.35
241.55
244.55
244.55
+1.05%
782,485
1.35
Jun 25, 2025
244.90
245.20
241.60
242.00
242.00
-0.78%
682,228
1.17
Jun 24, 2025
247.95
247.95
243.55
243.90
243.90
-2.94%
1,264,717
2.21
Jun 23, 2025
253.25
255.10
250.55
251.30
251.30
-0.22%
646,163
1.14
Jun 20, 2025
254.55
254.55
249.50
251.85
251.85
+0.12%
436,401
0.77
Jun 19, 2025
250.80
253.05
248.30
251.55
251.55
+0.48%
285,641
0.50
Jun 18, 2025
254.30
255.90
249.80
250.35
250.35
-0.77%
483,707
0.85
Jun 17, 2025
256.60
257.35
251.50
252.30
252.30
-1.60%
822,694
1.47
Jun 16, 2025
254.90
257.35
252.20
256.40
256.40
+1.99%
1,251,567
2.28
Jun 13, 2025
254.55
255.40
249.20
251.40
251.40
+1.45%
2,166,873
4.16
Jun 12, 2025
251.05
255.15
246.85
247.80
247.80
+0.18%
2,017,665
4.10
Jun 11, 2025
244.95
250.45
243.50
247.35
247.35
+1.12%
501,257
1.02
Jun 10, 2025
244.00
244.95
242.60
244.60
244.60
+0.74%
222,782
0.45
Jun 09, 2025
240.55
244.10
240.55
242.80
242.80
+1.15%
166,414
0.33
Jun 06, 2025
238.00
240.35
237.55
240.05
240.05
+0.97%
131,534
0.26
Jun 05, 2025
238.05
239.55
236.25
237.75
237.75
-0.13%
336,401
0.66
Jun 04, 2025
238.00
238.45
235.50
238.05
238.05
+0.36%
144,235
0.28
Jun 03, 2025
240.05
241.15
236.65
237.20
237.20
-0.46%
250,897
0.49
Jun 02, 2025
238.55
240.00
237.65
238.30
238.30
-0.48%
375,124
0.74
May 30, 2025
243.35
245.00
238.85
239.45
239.45
-1.60%
486,377
0.97
May 29, 2025
243.10
244.40
241.30
243.35
243.35
+0.27%
398,055
0.79
May 28, 2025
243.65
245.30
241.30
242.70
242.70
-0.76%
292,941
0.59
May 27, 2025
246.95
246.95
243.00
244.55
244.55
-0.51%
148,244
0.30
May 26, 2025
245.05
247.00
244.95
245.80
245.80
+0.70%
156,437
0.31
May 23, 2025
242.25
244.60
240.45
244.10
244.10
+1.06%
186,811
0.37
May 22, 2025
248.35
250.50
239.65
241.55
241.55
-2.89%
1,738,132
3.59
May 21, 2025
251.05
251.80
247.70
248.75
248.75
-0.18%
249,812
0.51
May 20, 2025
247.80
252.75
246.75
249.20
249.20
+1.05%
1,277,880
2.69
May 19, 2025
248.00
249.30
245.00
246.60
246.60
-0.24%
208,540
0.44
May 16, 2025
247.95
249.50
246.25
247.20
247.20
-0.12%
307,766
0.64
May 15, 2025
245.65
248.95
242.30
247.50
247.50
+0.59%
571,895
1.20
May 14, 2025
241.90
246.90
241.50
246.05
246.05
+2.05%
173,242
0.36
May 13, 2025
244.00
245.25
240.30
241.10
241.10
-1.19%
301,476
0.62
May 12, 2025
240.85
244.80
239.00
244.00
244.00
+3.94%
321,651
0.67
May 09, 2025
226.30
235.30
226.30
234.75
234.75
+0.71%
192,923
0.40
May 08, 2025
237.95
239.30
231.25
233.10
233.10
-2.35%
437,712
0.91
May 07, 2025
231.90
240.20
231.90
238.70
238.70
+0.74%
438,744
0.92
May 06, 2025
241.05
242.95
236.00
236.95
236.95
-1.02%
435,553
0.92
May 05, 2025
240.00
241.20
234.60
239.40
239.40
-1.64%
486,284
1.04
May 02, 2025
241.05
246.25
239.05
243.40
243.40
-0.33%
231,518
0.49
Apr 30, 2025
244.35
247.55
242.25
244.20
244.20
-0.63%
457,384
0.99
Apr 29, 2025
250.95
252.05
245.10
245.75
245.75
-1.90%
211,739
0.46
Apr 28, 2025
244.70
251.90
244.40
250.50
250.50
+1.68%
694,144
1.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis