Oil & Natural Gas Corporation Limited (INE213A01029)
NSE: ONGC | Series: EQ | Date of Listing: 19 Jul, 1995
-
LTP
243.59
-7.05 (-2.81 %) -
Open
248.00
250.05 -
High
249.62
251.50 -
Low
242.51
248.00 -
Close
243.31
250.64 -
52W High
345.00
13 Aug, 2024 -
52W Low
215.48
04 Mar, 2025
Upper Circuit: 275.70
Lower Circuit: 225.58
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 248.00 | 249.62 | 242.51 | 243.59 | 243.31 | -7.33 | -2.92 | 345.00 | 179.90 | 11,141,370 | 272.54 Crore | 105,789 |
| 02 Apr, 2025 | 250.05 | 251.50 | 248.00 | 250.05 | 250.64 | 2.57 | 1.04 | 345.00 | 179.90 | 15,337,906 | 383.60 Crore | 75,510 |
| 01 Apr, 2025 | 247.00 | 252.20 | 246.70 | 248.29 | 248.07 | 1.69 | 0.69 | 345.00 | 179.90 | 11,258,957 | 280.27 Crore | 92,684 |
| 28 Mar, 2025 | 243.44 | 254.90 | 243.26 | 246.50 | 246.38 | 4.21 | 1.74 | 345.00 | 179.90 | 32,905,564 | 826.33 Crore | 210,020 |
| 27 Mar, 2025 | 238.87 | 243.40 | 238.65 | 242.65 | 242.17 | 2.45 | 1.02 | 345.00 | 179.90 | 9,935,664 | 239.84 Crore | 81,885 |
| 26 Mar, 2025 | 243.35 | 244.50 | 239.37 | 239.90 | 239.72 | -2.53 | -1.04 | 345.00 | 179.90 | 7,543,985 | 182.19 Crore | 73,994 |
| 25 Mar, 2025 | 244.01 | 245.37 | 240.55 | 241.71 | 242.25 | -1.58 | -0.65 | 345.00 | 179.90 | 8,915,800 | 216.52 Crore | 78,716 |
| 24 Mar, 2025 | 244.19 | 246.40 | 242.75 | 243.51 | 243.83 | 1.41 | 0.58 | 345.00 | 179.90 | 10,566,066 | 258.13 Crore | 111,957 |
| 21 Mar, 2025 | 235.80 | 248.00 | 235.80 | 242.00 | 242.42 | 6.83 | 2.9 | 345.00 | 179.90 | 29,285,333 | 710.30 Crore | 153,423 |
| 20 Mar, 2025 | 233.48 | 237.04 | 232.01 | 235.80 | 235.59 | 3.02 | 1.3 | 345.00 | 179.90 | 18,955,995 | 445.39 Crore | 112,636 |
| 19 Mar, 2025 | 232.50 | 235.14 | 231.60 | 232.85 | 232.57 | 0.45 | 0.19 | 345.00 | 179.90 | 8,626,593 | 201.21 Crore | 75,908 |
| 18 Mar, 2025 | 230.84 | 232.50 | 228.52 | 232.49 | 232.12 | 2.38 | 1.04 | 345.00 | 179.90 | 9,647,391 | 222.51 Crore | 86,255 |
| 17 Mar, 2025 | 226.52 | 230.45 | 226.24 | 229.61 | 229.74 | 4.31 | 1.91 | 345.00 | 179.90 | 8,789,001 | 201.15 Crore | 84,675 |
| 13 Mar, 2025 | 228.15 | 230.40 | 224.87 | 225.02 | 225.43 | 1.03 | 0.46 | 345.00 | 179.90 | 16,105,085 | 366.26 Crore | 112,833 |
| 12 Mar, 2025 | 227.10 | 228.84 | 222.36 | 224.20 | 224.40 | -2.32 | -1.02 | 345.00 | 179.90 | 6,994,310 | 157.09 Crore | 74,532 |
| 11 Mar, 2025 | 220.90 | 227.26 | 220.10 | 226.25 | 226.72 | 3.53 | 1.58 | 345.00 | 179.90 | 10,941,588 | 245.41 Crore | 94,553 |
| 10 Mar, 2025 | 232.89 | 235.00 | 222.48 | 223.29 | 223.19 | -9.70 | -4.17 | 345.00 | 179.90 | 16,489,167 | 373.01 Crore | 129,656 |
| 07 Mar, 2025 | 232.60 | 236.47 | 231.17 | 232.40 | 232.89 | 0.29 | 0.12 | 345.00 | 179.90 | 9,079,049 | 211.88 Crore | 100,026 |
| 06 Mar, 2025 | 231.49 | 233.57 | 226.71 | 232.25 | 232.60 | 3.66 | 1.6 | 345.00 | 179.90 | 10,439,208 | 240.44 Crore | 117,288 |
| 05 Mar, 2025 | 227.12 | 231.25 | 226.76 | 229.60 | 228.94 | 2.18 | 0.96 | 345.00 | 179.90 | 7,466,729 | 170.89 Crore | 77,096 |
| 04 Mar, 2025 | 220.10 | 227.75 | 215.48 | 226.99 | 226.76 | 1.63 | 0.72 | 345.00 | 179.90 | 12,428,265 | 279.04 Crore | 93,032 |
| 03 Mar, 2025 | 224.75 | 226.00 | 218.36 | 225.45 | 225.13 | -0.12 | -0.05 | 345.00 | 179.90 | 11,928,529 | 265.44 Crore | 150,119 |