Oil & Natural Gas Corporation Limited (INE213A01029)
NSE: ONGC | Series: EQ | Date of Listing: 19 Jul, 1995
-
LTP
244.00
9.04 (3.85 %) -
Open
239.00
229.10 -
High
244.60
235.30 -
Low
238.11
228.45 -
Close
244.02
234.96 -
52W High
345.00
13 Aug, 2024 -
52W Low
205.00
07 Apr, 2025
Upper Circuit: 281.95
Lower Circuit: 187.97
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 239.00 | 244.60 | 238.11 | 244.00 | 244.02 | 9.06 | 3.86 | 345.00 | 179.90 | 11,374,237 | 276.22 Crore | 119,839 |
| 09 May, 2025 | 229.10 | 235.30 | 228.45 | 234.50 | 234.96 | 1.74 | 0.75 | 345.00 | 179.90 | 11,184,507 | 261.28 Crore | 131,657 |
| 08 May, 2025 | 237.66 | 239.34 | 231.40 | 231.45 | 233.22 | -5.45 | -2.28 | 345.00 | 179.90 | 15,026,122 | 352.32 Crore | 121,501 |
| 07 May, 2025 | 232.30 | 240.09 | 232.07 | 238.67 | 238.67 | 1.67 | 0.7 | 345.00 | 179.90 | 16,689,539 | 396.82 Crore | 131,865 |
| 06 May, 2025 | 241.13 | 242.99 | 236.00 | 237.01 | 237.00 | -2.20 | -0.92 | 345.00 | 179.90 | 11,350,559 | 270.89 Crore | 78,866 |
| 05 May, 2025 | 240.00 | 241.15 | 234.50 | 239.88 | 239.20 | -4.22 | -1.73 | 345.00 | 179.90 | 20,086,323 | 479.64 Crore | 154,224 |
| 02 May, 2025 | 241.00 | 246.27 | 239.00 | 242.85 | 243.42 | -1.03 | -0.42 | 345.00 | 179.90 | 12,347,590 | 299.58 Crore | 102,014 |
| 30 Apr, 2025 | 245.50 | 247.44 | 242.22 | 243.42 | 244.45 | -1.23 | -0.5 | 345.00 | 179.90 | 9,822,483 | 240.17 Crore | 86,524 |
| 29 Apr, 2025 | 251.24 | 252.10 | 245.10 | 245.65 | 245.68 | -4.92 | -1.96 | 345.00 | 179.90 | 8,030,552 | 199.13 Crore | 98,409 |
| 28 Apr, 2025 | 246.00 | 251.95 | 244.38 | 250.50 | 250.60 | 4.27 | 1.73 | 345.00 | 179.90 | 7,669,983 | 191.72 Crore | 64,903 |
| 25 Apr, 2025 | 249.00 | 250.68 | 244.40 | 246.00 | 246.33 | -3.04 | -1.22 | 345.00 | 179.90 | 15,616,265 | 384.94 Crore | 105,930 |