Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,839.58 +119.24 (+0.17%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Oil and Natural Gas Corporation Limited (ONGC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 281.10 | 284.00 | 278.35 | 280.10 | 280.10 | 17,554,256 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 271.90 | 283.40 | 262.05 | 277.45 | 277.45 | 57,942,686 |
| 06 May 2024 | 288.70 | 288.75 | 263.20 | 270.25 | 270.25 | 65,868,512 |
| 29 Apr 2024 | 283.95 | 292.95 | 279.05 | 286.10 | 286.10 | 64,201,678 |
| 22 Apr 2024 | 277.30 | 286.15 | 273.75 | 282.90 | 282.90 | 60,357,998 |
| 15 Apr 2024 | 269.10 | 292.55 | 267.10 | 275.25 | 275.25 | 220,941,578 |
| 08 Apr 2024 | 267.55 | 273.20 | 265.00 | 265.70 | 265.70 | 59,217,012 |
| 01 Apr 2024 | 268.05 | 279.00 | 265.35 | 267.95 | 267.95 | 81,134,737 |
| 25 Mar 2024 | 263.25 | 271.00 | 259.30 | 268.05 | 268.05 | 58,282,869 |
| 18 Mar 2024 | 258.95 | 266.95 | 256.65 | 263.25 | 263.25 | 53,677,588 |
| 11 Mar 2024 | 278.10 | 280.50 | 248.90 | 258.75 | 258.75 | 100,909,405 |
| 04 Mar 2024 | 272.75 | 284.95 | 272.50 | 278.10 | 278.10 | 69,018,949 |
| 26 Feb 2024 | 271.90 | 272.95 | 261.50 | 270.55 | 270.55 | 67,472,858 |
| 19 Feb 2024 | 274.70 | 281.15 | 268.50 | 272.20 | 272.20 | 76,888,427 |
| 16 Feb 2024 | 4 Dividend | |||||
| 12 Feb 2024 | 261.95 | 279.85 | 254.70 | 274.70 | 270.74 | 147,663,408 |
| 05 Feb 2024 | 260.05 | 275.65 | 255.10 | 267.55 | 263.69 | 146,464,488 |
| 29 Jan 2024 | 241.00 | 263.30 | 239.10 | 257.25 | 253.54 | 199,153,026 |
| 22 Jan 2024 | 242.05 | 245.65 | 228.00 | 234.05 | 230.67 | 53,033,175 |
| 15 Jan 2024 | 228.50 | 242.55 | 224.65 | 242.05 | 238.56 | 164,024,963 |
| 08 Jan 2024 | 218.00 | 224.75 | 209.70 | 223.40 | 220.18 | 99,577,323 |
| 01 Jan 2024 | 206.00 | 217.50 | 203.65 | 216.45 | 213.33 | 89,410,519 |
| 25 Dec 2023 | 203.95 | 209.90 | 203.65 | 205.05 | 202.09 | 71,596,807 |
| 18 Dec 2023 | 201.05 | 212.00 | 197.35 | 203.95 | 201.01 | 115,297,959 |
| 11 Dec 2023 | 197.05 | 201.95 | 192.05 | 201.05 | 198.15 | 69,841,574 |
| 04 Dec 2023 | 196.50 | 205.90 | 194.10 | 195.95 | 193.12 | 82,675,516 |
| 27 Nov 2023 | 188.85 | 198.25 | 188.40 | 194.55 | 191.74 | 42,970,240 |
| 21 Nov 2023 | 5.75 Dividend | |||||
| 20 Nov 2023 | 198.00 | 198.50 | 188.15 | 188.85 | 180.72 | 36,975,391 |
| 13 Nov 2023 | 195.90 | 203.40 | 194.10 | 196.35 | 187.89 | 62,779,639 |
| 06 Nov 2023 | 190.20 | 198.00 | 189.55 | 195.90 | 187.46 | 44,400,648 |
| 30 Oct 2023 | 185.00 | 190.65 | 184.20 | 190.00 | 181.82 | 44,861,303 |
| 23 Oct 2023 | 185.95 | 185.95 | 179.90 | 184.75 | 176.79 | 26,432,084 |
| 16 Oct 2023 | 187.95 | 188.20 | 185.05 | 186.20 | 178.18 | 43,999,067 |
| 09 Oct 2023 | 182.90 | 186.25 | 181.25 | 184.90 | 176.94 | 51,055,802 |
| 02 Oct 2023 | 191.85 | 191.85 | 180.60 | 181.45 | 173.64 | 48,366,802 |
| 25 Sept 2023 | 186.00 | 192.25 | 185.25 | 191.85 | 183.59 | 48,594,032 |
| 18 Sept 2023 | 185.80 | 189.50 | 185.00 | 185.10 | 177.13 | 33,338,984 |
| 11 Sept 2023 | 185.45 | 191.70 | 180.20 | 186.65 | 178.61 | 74,620,360 |
| 04 Sept 2023 | 183.85 | 186.75 | 181.00 | 184.45 | 176.51 | 57,334,121 |
| 28 Aug 2023 | 175.10 | 184.75 | 173.05 | 181.75 | 173.92 | 53,173,056 |
| 21 Aug 2023 | 175.30 | 177.90 | 172.80 | 174.70 | 167.18 | 28,061,715 |
| 18 Aug 2023 | 0.5 Dividend | |||||
| 14 Aug 2023 | 180.00 | 180.45 | 174.15 | 175.30 | 167.28 | 33,182,634 |
| 07 Aug 2023 | 174.30 | 179.75 | 172.10 | 177.20 | 169.09 | 25,266,516 |
| 31 Jul 2023 | 172.80 | 178.65 | 171.40 | 173.35 | 165.42 | 34,595,681 |
| 24 Jul 2023 | 171.65 | 174.95 | 168.90 | 171.80 | 163.94 | 44,771,556 |
| 17 Jul 2023 | 167.80 | 171.00 | 166.00 | 170.55 | 162.75 | 28,319,272 |
| 10 Jul 2023 | 163.90 | 169.75 | 162.50 | 169.25 | 161.51 | 48,192,967 |
| 03 Jul 2023 | 160.30 | 166.00 | 160.00 | 163.50 | 156.02 | 41,181,316 |
| 26 Jun 2023 | 157.00 | 161.00 | 155.85 | 160.30 | 152.96 | 62,087,484 |
| 19 Jun 2023 | 157.90 | 160.95 | 155.40 | 156.90 | 149.72 | 38,413,842 |
| 12 Jun 2023 | 154.85 | 158.65 | 152.60 | 157.00 | 149.82 | 49,680,140 |
| 05 Jun 2023 | 155.50 | 156.90 | 152.55 | 154.25 | 147.19 | 57,764,358 |
| 29 May 2023 | 160.00 | 161.70 | 150.05 | 154.70 | 147.62 | 166,946,157 |
| 22 May 2023 | 164.10 | 167.40 | 162.30 | 163.75 | 156.26 | 46,510,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.