ONGC.NS Historical Prices | OIL & NATURAL GAS CORP Stock

STI

0.49%

Oil and Natural Gas Corp. Ltd. (ONGC.NS)

-NSE

308.85 1.10(0.36%) 17:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	312.05	312.80	306.05	307.75	1,707,800	307.75
17 Jun 2013	312.00	313.60	308.10	312.85	1,560,800	312.85
14 Jun 2013	311.70	315.15	308.25	311.25	3,593,500	311.25
13 Jun 2013	307.00	311.75	305.40	309.10	2,602,100	309.10
12 Jun 2013	308.20	313.00	307.15	309.20	2,623,400	309.20
11 Jun 2013	318.55	322.70	306.30	308.20	4,141,500	308.20
10 Jun 2013	321.95	324.35	317.80	321.05	1,506,100	321.05
7 Jun 2013	323.00	327.00	318.35	319.30	2,158,000	319.30
6 Jun 2013	324.00	325.10	320.30	323.90	2,488,800	323.90
5 Jun 2013	318.90	325.25	317.00	324.60	1,493,900	324.60
4 Jun 2013	318.00	322.90	315.50	318.20	2,712,000	318.20
3 Jun 2013	327.25	329.55	315.65	317.00	2,965,000	317.00
31 May 2013	331.10	334.45	324.40	327.90	4,290,300	327.90
30 May 2013	327.00	337.60	326.10	333.90	5,344,200	333.90
29 May 2013	336.50	337.00	332.40	334.95	3,690,000	334.95
28 May 2013	327.30	335.95	327.30	333.95	4,128,600	333.95
27 May 2013	326.30	328.65	320.50	326.95	3,236,100	326.95
24 May 2013	330.00	331.85	323.00	324.95	2,961,300	324.95
23 May 2013	325.55	333.80	325.55	328.15	5,240,800	328.15
22 May 2013	328.10	331.70	317.45	329.15	5,253,100	329.15
21 May 2013	335.00	338.00	326.00	326.75	3,443,300	326.75
20 May 2013	342.00	343.00	331.00	332.70	2,632,400	332.70
17 May 2013	338.95	342.50	337.65	340.75	3,599,100	340.75
16 May 2013	333.50	345.20	333.05	337.90	6,076,000	337.90
15 May 2013	327.95	336.60	327.00	335.05	4,999,700	335.05
14 May 2013	322.50	329.00	322.00	326.75	2,688,400	326.75
13 May 2013	329.10	330.00	320.15	320.85	2,011,500	320.85
10 May 2013	322.80	329.35	322.60	326.45	4,079,800	326.45
9 May 2013	320.10	323.50	319.30	321.55	1,873,000	321.55
8 May 2013	321.00	324.85	318.00	321.45	3,489,200	321.45
7 May 2013	321.95	322.00	318.50	319.95	2,459,400	319.95
6 May 2013	325.95	326.80	317.60	318.80	2,265,100	318.80
3 May 2013	327.00	330.80	322.50	323.75	1,875,700	323.75
2 May 2013	323.00	332.00	323.00	328.90	2,994,400	328.90
1 May 2013	326.70	326.70	326.70	326.70	0	326.70
30 Apr 2013	329.00	329.70	316.30	326.70	3,736,300	326.70
29 Apr 2013	326.50	332.60	325.00	328.85	2,704,900	328.85
26 Apr 2013	325.90	330.70	322.90	324.15	2,188,900	324.15
25 Apr 2013	326.15	336.40	321.95	326.50	6,968,200	326.50
24 Apr 2013	326.45	326.45	326.45	326.45	0	326.45
23 Apr 2013	331.85	331.85	320.55	326.45	3,100,400	326.45
22 Apr 2013	333.55	334.80	327.10	328.05	3,427,600	328.05
19 Apr 2013	334.35	334.35	334.35	334.35	0	334.35
18 Apr 2013	326.05	336.40	325.10	334.35	3,079,800	334.35
17 Apr 2013	334.50	336.50	325.35	328.85	4,322,100	328.85
16 Apr 2013	320.50	332.85	320.00	331.90	4,763,700	331.90
15 Apr 2013	308.00	327.20	306.25	319.00	5,666,600	319.00
12 Apr 2013	305.00	310.40	303.95	308.80	1,475,200	308.80
11 Apr 2013	304.20	309.25	298.05	304.90	4,303,000	304.90
10 Apr 2013	304.40	305.00	295.65	302.90	4,112,100	302.90
9 Apr 2013	313.55	315.90	301.10	303.80	2,900,600	303.80
8 Apr 2013	315.00	318.40	311.40	312.85	2,618,700	312.85
5 Apr 2013	307.65	315.40	307.10	314.30	2,868,500	314.30
4 Apr 2013	310.00	314.80	305.30	306.75	2,820,000	306.75
3 Apr 2013	315.00	316.95	306.55	310.55	2,248,500	310.55
2 Apr 2013	307.10	318.50	306.50	317.20	2,571,500	317.20
1 Apr 2013	312.25	316.00	306.50	308.85	1,487,100	308.85
29 Mar 2013	311.40	311.40	311.40	311.40	0	311.40
28 Mar 2013	303.40	314.00	301.30	311.40	4,406,300	311.40
27 Mar 2013	303.30	303.30	303.30	303.30	0	303.30
26 Mar 2013	301.00	306.85	299.00	303.30	2,857,300	303.30
25 Mar 2013	302.50	310.95	300.80	303.95	5,224,600	303.95
22 Mar 2013	296.20	299.60	289.25	295.65	4,813,000	295.65
Mar 22, 2013	4.00 Dividend
21 Mar 2013	301.55	304.50	294.00	298.05	3,433,300	294.05
20 Mar 2013	307.50	309.75	300.00	300.80	4,180,200	296.76
19 Mar 2013	316.25	318.90	300.00	309.85	5,225,500	305.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ONGC.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Oil and Natural Gas Corp. Ltd. (ONGC.NS)