Oil & Natural Gas Corporation Limited (INE213A01029)
NSE: ONGC | Series: EQ | Date of Listing: 19 Jul, 1995
-
LTP
237.50
-4.35 (-1.8 %) -
Open
241.50
240.00 -
High
244.15
243.95 -
Low
235.30
238.55 -
Close
237.10
241.85 -
52W High
345.00
13 Aug, 2024 -
52W Low
203.65
26 Dec, 2023
Upper Circuit: 266.04
Lower Circuit: 217.67
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 241.50 | 244.15 | 235.30 | 237.50 | 237.10 | -4.75 | -1.96 | 345.00 | 179.90 | 15,556,528 | 372.44 Crore | 103,000 |
| 19 Dec, 2024 | 240.00 | 243.95 | 238.55 | 242.20 | 241.85 | -2.30 | -0.94 | 345.00 | 179.90 | 9,518,542 | 229.98 Crore | 93,976 |
| 18 Dec, 2024 | 247.40 | 247.50 | 243.40 | 243.90 | 244.15 | -3.25 | -1.31 | 345.00 | 179.90 | 8,430,930 | 206.51 Crore | 105,462 |
| 17 Dec, 2024 | 251.75 | 252.45 | 246.50 | 247.00 | 247.40 | -4.40 | -1.75 | 345.00 | 179.90 | 10,066,884 | 250.74 Crore | 123,919 |
| 16 Dec, 2024 | 254.00 | 256.30 | 251.20 | 251.50 | 251.80 | -2.45 | -0.96 | 345.00 | 179.90 | 7,283,872 | 183.73 Crore | 85,102 |
| 13 Dec, 2024 | 253.00 | 256.80 | 249.50 | 255.00 | 254.25 | 0.20 | 0.08 | 345.00 | 179.90 | 11,143,128 | 282.36 Crore | 87,238 |
| 12 Dec, 2024 | 258.00 | 258.60 | 253.60 | 254.00 | 254.05 | -2.55 | -0.99 | 345.00 | 179.90 | 7,123,877 | 181.95 Crore | 91,979 |
| 11 Dec, 2024 | 257.50 | 258.70 | 255.65 | 257.05 | 256.60 | -0.30 | -0.12 | 345.00 | 179.90 | 5,353,032 | 137.51 Crore | 72,900 |
| 10 Dec, 2024 | 257.65 | 258.75 | 254.50 | 256.70 | 256.90 | -2.00 | -0.77 | 345.00 | 179.90 | 11,318,782 | 290.21 Crore | 102,996 |
| 09 Dec, 2024 | 260.05 | 261.35 | 257.70 | 258.75 | 258.90 | -1.15 | -0.44 | 345.00 | 179.90 | 6,800,856 | 176.01 Crore | 78,598 |
| 06 Dec, 2024 | 260.80 | 263.00 | 259.55 | 260.15 | 260.05 | -1.25 | -0.48 | 345.00 | 179.90 | 8,783,386 | 229.28 Crore | 83,811 |
| 05 Dec, 2024 | 260.70 | 263.25 | 256.90 | 261.25 | 261.30 | 0.60 | 0.23 | 345.00 | 179.90 | 12,896,743 | 336.11 Crore | 124,991 |
| 04 Dec, 2024 | 263.85 | 264.30 | 260.00 | 260.70 | 260.70 | -1.65 | -0.63 | 345.00 | 179.90 | 10,713,838 | 280.57 Crore | 115,588 |
| 03 Dec, 2024 | 260.40 | 264.70 | 258.85 | 261.90 | 262.35 | 4.80 | 1.86 | 345.00 | 179.90 | 15,345,326 | 402.30 Crore | 114,259 |
| 02 Dec, 2024 | 255.50 | 258.30 | 252.70 | 257.65 | 257.55 | 0.85 | 0.33 | 345.00 | 179.90 | 13,677,959 | 350.42 Crore | 134,159 |
| 29 Nov, 2024 | 253.80 | 258.65 | 252.25 | 256.95 | 256.70 | 4.50 | 1.78 | 345.00 | 179.90 | 11,476,347 | 293.67 Crore | 95,372 |
| 28 Nov, 2024 | 255.00 | 257.40 | 251.20 | 253.00 | 252.20 | -2.10 | -0.83 | 345.00 | 179.90 | 14,202,863 | 360.32 Crore | 135,952 |
| 27 Nov, 2024 | 255.00 | 255.50 | 250.55 | 254.80 | 254.30 | 0.05 | 0.02 | 345.00 | 179.90 | 11,689,970 | 295.79 Crore | 83,604 |
| 26 Nov, 2024 | 256.95 | 258.25 | 252.55 | 254.60 | 254.25 | -3.65 | -1.42 | 345.00 | 179.90 | 9,242,451 | 235.41 Crore | 87,036 |
| 25 Nov, 2024 | 248.50 | 260.50 | 247.95 | 259.05 | 257.90 | 12.30 | 5.01 | 345.00 | 179.90 | 31,973,671 | 824.19 Crore | 211,775 |