NSE:ONGC
Oil and Natural Gas Corporation Limited Stock Price (Quote)
₹266.90
-3.35 (-1.24%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹262.05 | ₹292.95 | Monday, 13th May 2024 ONGC.NS stock ended at ₹266.90. This is 1.24% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 3.76% from a day low at ₹262.05 to a day high of ₹271.90. |
| 90 days | ₹248.90 | ₹292.95 | |
| 52 weeks | ₹150.05 | ₹292.95 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2024 | ₹271.90 | ₹271.90 | ₹262.05 | ₹266.90 | 7 161 988 |
| May 10, 2024 | ₹267.00 | ₹271.20 | ₹264.45 | ₹270.25 | 9 529 073 |
| May 09, 2024 | ₹277.25 | ₹278.55 | ₹263.20 | ₹265.25 | 14 861 966 |
| May 08, 2024 | ₹273.50 | ₹280.25 | ₹272.35 | ₹276.85 | 12 796 951 |
| May 07, 2024 | ₹283.90 | ₹285.00 | ₹272.00 | ₹273.60 | 13 170 036 |
| May 06, 2024 | ₹288.70 | ₹288.75 | ₹275.25 | ₹282.15 | 15 489 997 |
| May 03, 2024 | ₹284.00 | ₹292.95 | ₹284.00 | ₹286.10 | 28 907 895 |
| May 02, 2024 | ₹281.00 | ₹284.60 | ₹279.05 | ₹282.80 | 15 673 646 |
| May 01, 2024 | ₹282.85 | ₹282.85 | ₹282.85 | ₹282.85 | 0 |
| Apr 30, 2024 | ₹284.50 | ₹286.35 | ₹281.45 | ₹282.85 | 10 656 314 |
| Apr 29, 2024 | ₹283.95 | ₹285.25 | ₹282.15 | ₹283.20 | 8 949 634 |
| Apr 26, 2024 | ₹283.00 | ₹286.15 | ₹282.20 | ₹282.90 | 11 065 029 |
| Apr 25, 2024 | ₹279.35 | ₹282.60 | ₹278.00 | ₹281.95 | 17 031 928 |
| Apr 24, 2024 | ₹277.60 | ₹280.40 | ₹276.30 | ₹279.35 | 9 251 887 |
| Apr 23, 2024 | ₹276.85 | ₹278.75 | ₹275.55 | ₹276.80 | 8 797 796 |
| Apr 22, 2024 | ₹277.30 | ₹278.00 | ₹273.75 | ₹276.80 | 14 180 426 |
| Apr 19, 2024 | ₹276.75 | ₹280.80 | ₹274.10 | ₹275.25 | 32 648 829 |
| Apr 18, 2024 | ₹286.00 | ₹287.70 | ₹273.35 | ₹274.15 | 34 115 239 |
| Apr 16, 2024 | ₹277.00 | ₹292.55 | ₹275.25 | ₹283.15 | 79 075 652 |
| Apr 15, 2024 | ₹269.10 | ₹282.95 | ₹267.10 | ₹279.85 | 75 060 766 |
| Apr 12, 2024 | ₹271.90 | ₹272.50 | ₹265.00 | ₹265.70 | 21 883 638 |
| Apr 11, 2024 | ₹268.95 | ₹268.95 | ₹268.95 | ₹268.95 | 0 |
| Apr 10, 2024 | ₹269.95 | ₹273.20 | ₹269.15 | ₹272.00 | 11 134 690 |
| Apr 09, 2024 | ₹270.00 | ₹272.65 | ₹268.00 | ₹268.95 | 13 169 122 |
| Apr 08, 2024 | ₹267.55 | ₹272.00 | ₹266.60 | ₹270.40 | 13 007 849 |
