ONGC share price		* Reload page for latest data.	Stock Listed on :	19-07-95	Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	ONGC		MCap (aprox) 316884.1 Crores	Symbol : ONGC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.7%	-10.4%	-12.1%		5.6%	4.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	251.9	-7.1	10.18m	-2.7%
09-06-26	Tue	259	-5.65	10.8m	-2.1%	Data Update : 7 PM
08-06-26	Mon	264.65	-0.1	6.97m	0.0%	10-06-26 : 251.9
05-06-26	Fri	264.75	-2.8	7.49m	-1.0%
04-06-26	Thu	267.55	-0.2	15.22m	-0.1%	Compared to  :  01-06-26 264.3
03-06-26	Wed	267.75	2.7	14.62m	1.0%
02-06-26	Tue	265.05	0.75	16.83m	0.3%	7 Days %
01-06-26	Mon	264.3	-1.1	9.1m	-0.4%	-4.7%
29-05-26	Fri	265.4	-8.65	74.4m	-3.2%
27-05-26	Wed	274.05	-13.45	29.18m	-4.7%	Compared to  :  11-05-26 281
26-05-26	Tue	287.5	2.55	10.63m	0.9%
25-05-26	Mon	284.95	-5.05	12.84m	-1.7%	1 Month %
22-05-26	Fri	290	-5.85	11.56m	-2.0%	-10.4%
21-05-26	Thu	295.85	-2.45	14.08m	-0.8%	.
20-05-26	Wed	298.3	1.8	12.26m	0.6%	Compared to  :  10-04-26 286.5
19-05-26	Tue	296.5	-0.7	9.57m	-0.2%
18-05-26	Mon	297.2	-2.15	10.52m	-0.7%	2 Months %
15-05-26	Fri	299.35	-1.55	13.7m	-0.5%	-12.1%
14-05-26	Thu	300.9	3.75	22.66m	1.3%
13-05-26	Wed	297.15	2.65	24.38m	0.9%	Compared to  :  10-03-26
12-05-26	Tue	294.5	13.5	52.08m	4.8%
11-05-26	Mon	281	1.8	6.95m	0.6%	3 Months %
08-05-26	Fri	279.2	-4.7	9.29m	-1.7%
07-05-26	Thu	283.9	3.1	15.61m	1.1%
06-05-26	Wed	280.8	-9.15	22.86m	-3.2%	Compared to  :  10-12-25 238.52
05-05-26	Tue	289.95	-2.95	10.75m	-1.0%
04-05-26	Mon	292.9	-6.65	15.47m	-2.2%	6 Months %
30-04-26	Thu	299.55	-1.85	17.49m	-0.6%	5.6%
29-04-26	Wed	301.4	0.1	27.27m	0.0%
28-04-26	Tue	301.3	15.4	51.58m	5.4%	Compared to  :  10-06-25 240.06
27-04-26	Mon	285.9	1.1	6.5m	0.4%
24-04-26	Fri	284.8	-1.45	11.79m	-0.5%	1 year %
23-04-26	Thu	286.25	2.6	13.53m	0.9%	4.9%
22-04-26	Wed	283.65	0.55	7.4m	0.2%
21-04-26	Tue	283.1	-0.25	13.65m	-0.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	283.35	-0.7	11.06m	-0.2%
17-04-26	Fri	284.05	1.3	17.85m	0.5%
16-04-26	Thu	282.75	-4.85	13.63m	-1.7%
15-04-26	Wed	287.6	0.05	16.53m	0.0%
13-04-26	Mon	287.55	1.05	23.99m	0.4%
10-04-26	Fri	286.5	-2.1	12.89m	-0.7%
09-04-26	Thu	288.6	3.1	13.59m	1.1%
08-04-26	Wed	285.5	-1.15	42.07m	-0.4%
07-04-26	Tue	286.65	4.8	22.89m	1.7%
06-04-26	Mon	281.85	-5.35	24.45m	-1.9%
02-04-26	Thu	287.2	-0.85	20.94m	-0.3%
01-04-26	Wed	288.05	3.4	31.63m	1.2%
30-03-26	Mon	284.65	2.7	44.87m	1.0%
27-03-26	Fri	281.95	11.75	60.05m	4.3%
25-03-26	Wed	270.2	2.15	13.38m	0.8%
24-03-26	Tue	268.05	2.6	18.57m	1.0%
23-03-26	Mon	265.45	0.05	23.99m	0.0%
20-03-26	Fri	265.4	-3.7	19.44m	-1.4%
19-03-26	Thu	269.1	-11	28.69m	1.5%
18-03-26	Wed	280.1	2.65	13.3m	1.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	277.45	0.95	7.57m	0.3%
26-02-26	Thu	276.5	0.85	16.31m	0.3%
25-02-26	Wed	275.65	-3	13.11m	-1.1%
24-02-26	Tue	278.65	4	31.97m	1.5%
23-02-26	Mon	274.65	10.05	37.73m	3.8%
20-02-26	Fri	264.6	-7.25	11.62m	-2.7%
19-02-26	Thu	271.85	0.3	21.29m	0.1%
18-02-26	Wed	271.55	4.15	13.25m	1.6%
17-02-26	Tue	267.4	-8.95	20.75m	-3.2%
16-02-26	Mon	276.35	1.75	22.75m	0.6%
13-02-26	Fri	274.6	2.45	18.39m	0.9%
12-02-26	Thu	272.15	5.55	13.46m	2.1%
11-02-26	Wed	266.6	-2.35	10.82m	-0.9%
10-02-26	Tue	268.95	-0.25	10.01m	-0.1%
09-02-26	Mon	269.2	2.25	15.27m	0.8%
06-02-26	Fri	266.95	9.95	26.63m	3.9%
05-02-26	Thu	257	3.05	19.21m	1.2%
04-02-26	Wed	253.95	-0.35	17.02m	-0.1%
03-02-26	Tue	254.3	-14.66	17.18m	-5.5%
02-02-26	Mon	268.96	-6.43	24.42m	-2.3%
01-02-26	Sun	275.39	6.81	48.27m	2.5%
30-01-26	Fri	268.58	20.63	73.43m	8.3%
29-01-26	Thu	247.95	2.48	15.92m	1.0%
28-01-26	Wed	245.47	1.46	8.08m	0.6%
27-01-26	Tue	244.01	1.64	10.75m	0.7%
23-01-26	Fri	242.37	1.98	9.61m	0.8%
22-01-26	Thu	240.39	-2.72	6.5m	-1.1%
21-01-26	Wed	243.11	-4.06	6.46m	-1.6%
20-01-26	Tue	247.17	-1.06	12.29m	-0.4%
19-01-26	Mon	248.23	4.45	33.09m	1.8%
16-01-26	Fri	243.78	8.07	22.53m	3.4%
14-01-26	Wed	235.71	1.62	9.81m	0.7%
13-01-26	Tue	234.09	2.67	12.71m	1.2%
12-01-26	Mon	231.42	-7.64	9.22m	-3.2%
09-01-26	Fri	239.06	-2.83	8.25m	-1.2%
08-01-26	Thu	241.89	3.8	10.84m	1.6%
07-01-26	Wed	238.09	-3.37	21.2m	-1.4%
06-01-26	Tue	241.46	3.52	5.93m	1.5%
05-01-26	Mon	237.94	-2.44	5.84m	-1.0%
02-01-26	Fri	240.38	5.7	11.51m	2.4%
01-01-26	Thu	234.68	-0.14	6.24m	-0.1%
31-12-25	Wed	234.82	0.29	12.62m	0.1%
30-12-25	Tue	234.53	0.76	3.71m	0.3%
29-12-25	Mon	233.77	-1.72	4.11m	-0.7%
26-12-25	Fri	235.49	1.31	5.81m	0.6%
24-12-25	Wed	234.18	1.29	4.61m	0.6%
23-12-25	Tue	232.89	0.89	5.07m	0.4%
22-12-25	Mon	232	-0.91	3.96m	-0.4%
19-12-25	Fri	232.91	0.7	5.85m	0.3%
18-12-25	Thu	232.21	-3.14	7.24m	-1.3%
17-12-25	Wed	235.35	-2.67	12.33m	-1.1%
16-12-25	Tue	238.02	-0.39	4.25m	-0.2%
15-12-25	Mon	238.41	-0.88	8.87m	-0.4%
12-12-25	Fri	239.29	-0.55	3.49m	-0.2%
11-12-25	Thu	239.84	1.32	9.03m	0.6%
10-12-25	Wed	238.52	-2.71	5.29m	-1.1%
09-12-25	Tue	241.23	-1	7.65m	-0.4%
08-12-25	Mon	242.23	2.21	10.83m	0.9%
05-12-25	Fri	240.02	-3.52	11.83m	-1.4%
04-12-25	Thu	243.54	-1.29	5.41m	-0.5%
03-12-25	Wed	244.83	1.58	6.31m	0.6%
02-12-25	Tue	243.25	-0.75	3.8m	-0.3%
01-12-25	Mon	244	-3.7	5.6m	-1.5%
28-11-25	Fri	247.7	2.35	7.23m	1.0%
27-11-25	Thu	245.35	-0.4	8.98m	-0.2%
26-11-25	Wed	245.75	-1.2	15.88m	-0.5%
25-11-25	Tue	246.95	-1.1	7.59m	-0.4%
24-11-25	Mon	248.05	-0.95	6.92m	-0.4%
21-11-25	Fri	249	2.05	7.08m	0.8%
20-11-25	Thu	246.95	-1.1	7.71m	-0.4%
19-11-25	Wed	248.05	0.45	6.28m	0.2%
18-11-25	Tue	247.6	-3.25	9.19m	-1.3%
17-11-25	Mon	250.85	-3	13.06m	-1.2%
14-11-25	Fri	253.85	4.4	11.92m	1.8%
13-11-25	Thu	249.45	-1.95	16.18m	-0.8%
12-11-25	Wed	251.4	-0.8	7.42m	-0.3%
11-11-25	Tue	252.2	0.7	4.45m	0.3%
10-11-25	Mon	251.5	-0.85	6.99m	-0.3%
07-11-25	Fri	252.35	-5.2	6.01m	-2.0%
06-11-25	Thu	257.55	2.18	5.45m	0.9%
04-11-25	Tue	255.37	0.84	7.2m	0.3%
03-11-25	Mon	254.53	-1.11	5.27m	-0.4%
31-10-25	Fri	255.64	5.1	8.81m	2.0%
30-10-25	Thu	250.54	-2.73	8.53m	-1.1%
29-10-25	Wed	253.27	-1.69	7.89m	-0.7%
28-10-25	Tue	254.96	2.65	17.88m	1.1%
27-10-25	Mon	252.31	4.19	13.88m	1.7%
24-10-25	Fri	248.12	-0.62	569.98k	-0.2%
23-10-25	Thu	248.74	1.05	10.92m	0.4%
21-10-25	Tue	247.69	-0.66	14.25m	-0.3%
20-10-25	Mon	248.35	0.63	6.08m	0.3%
17-10-25	Fri	247.72	3.03	8.52m	1.2%
16-10-25	Thu	244.69	0.6	13.87m	0.2%
15-10-25	Wed	244.09	-2.25	12.61m	-0.9%
14-10-25	Tue	246.34	2.95	9.05m	1.2%
13-10-25	Mon	243.39	1.58	9.29m	0.7%
10-10-25	Fri	241.81	-3.51	5.07m	-1.4%
09-10-25	Thu	245.32	-0.54	12.5m	-0.2%
08-10-25	Wed	245.86	2.2	9.47m	0.9%
07-10-25	Tue	243.66	0.62	10.7m	0.3%
06-10-25	Mon	243.04	3.54	10.38m	1.5%
03-10-25	Fri	239.5	-0.48	7.17m	-0.2%
01-10-25	Wed	239.98	1.96	10.63m	0.8%
30-09-25	Tue	238.02	-1.65	6.35m	-0.7%
29-09-25	Mon	239.67	1.15	10.15m	0.5%
26-09-25	Fri	238.52	1.86	8.3m	0.8%
25-09-25	Thu	236.66	-0.81	7.01m	-0.3%
24-09-25	Wed	237.47	0.78	9.96m	0.3%
23-09-25	Tue	236.69	1.1	16.48m	0.5%
22-09-25	Mon	235.59	-1.29	6.5m	-0.5%
19-09-25	Fri	236.88	1.79	7.63m	0.8%
18-09-25	Thu	235.09	2.83	7.32m	1.2%
17-09-25	Wed	232.26	-0.99	6.15m	-0.4%
16-09-25	Tue	233.25	-0.51	6.07m	-0.2%
15-09-25	Mon	233.76	2.02	11.05m	0.9%
12-09-25	Fri	231.74	0.41	11.78m	0.2%
11-09-25	Thu	231.33	-1.2	11.67m	-0.5%
10-09-25	Wed	232.53	-1.6	8.42m	-0.7%
09-09-25	Tue	234.13	-1.59	7.21m	-0.7%
08-09-25	Mon	235.72	-3.35	8.78m	-1.4%
05-09-25	Fri	239.07	-0.42	4.36m	-0.2%
04-09-25	Thu	239.49	0.77	5.92m	0.3%
03-09-25	Wed	238.72	5.01	4.37m	2.1%
02-09-25	Tue	233.71	0.32	9.93m	0.1%
01-09-25	Mon	233.39	-0.8	13.87m	-0.3%
29-08-25	Fri	234.19	-2.57	14.67m	-1.1%
28-08-25	Thu	236.76	0.47	8.85m	0.2%
26-08-25	Tue	236.29	-2	5.42m	-0.8%
25-08-25	Mon	238.29	0.36	8.11m	0.2%
22-08-25	Fri	237.93	-0.01	7.44m	0.0%
21-08-25	Thu	237.94	-0.22	5.54m	-0.1%
20-08-25	Wed	238.16	1.22	8.5m	0.5%
19-08-25	Tue	236.94	-1.73	7.26m	-0.7%
18-08-25	Mon	238.67	3.15	8.5m	1.3%
14-08-25	Thu	235.52	1.73	7.04m	0.7%
13-08-25	Wed	233.79	0.35	4.7m	0.1%
12-08-25	Tue	233.44	-0.49	5.25m	-0.2%
11-08-25	Mon	233.93	0.16	5.56m	0.1%
08-08-25	Fri	233.77	-0.71	7.57m	-0.3%
07-08-25	Thu	234.48	-0.35	9.56m	-0.1%
06-08-25	Wed	234.83	-1.96	16.17m	-0.8%
05-08-25	Tue	236.79	-4.21	12.63m	-1.7%
04-08-25	Mon	241	-0.81	10.25m	-0.3%
01-08-25	Fri	241.81	0.37	8.77m	0.2%
31-07-25	Thu	241.44	1.42	6.16m	0.6%
30-07-25	Wed	240.02	-0.27	6.87m	-0.1%
29-07-25	Tue	240.29	-0.72	4.59m	-0.3%
28-07-25	Mon	244.83	-4.54	7.43m	-1.9%
25-07-25	Fri	245.55	-0.86	7.36m	-0.3%
24-07-25	Thu	246.41	1.37	5.87m	0.6%
23-07-25	Wed	245.04	-1.27	5.42m	-0.5%
22-07-25	Tue	246.31	2.44	10.29m	1.0%
21-07-25	Mon	243.87	1.02	7.01m	0.4%
18-07-25	Fri	242.85	-0.82	5.66m	-0.3%
17-07-25	Thu	243.67	-0.55	7.84m	-0.2%
16-07-25	Wed	244.22	2.46	7.57m	1.0%
15-07-25	Tue	241.76	-1.33	5.61m	-0.5%
14-07-25	Mon	243.09	-0.26	8.01m	-0.1%
11-07-25	Fri	243.35	0.11	9.59m	0.0%
10-07-25	Thu	243.24	1.72	7.54m	0.7%
09-07-25	Wed	241.52	-3.72	9.22m	-1.5%
08-07-25	Tue	245.24	1.19	7.72m	0.5%
07-07-25	Mon	244.05	2.98	13.89m	1.2%
04-07-25	Fri	241.07	-2.3	10.42m	-0.9%
03-07-25	Thu	243.37	-0.84	8.47m	-0.3%
02-07-25	Wed	244.21	1.38	8.78m	0.6%
01-07-25	Tue	242.83	-1.9	21.69m	-0.8%
30-06-25	Mon	244.73	2.82	15.77m	1.2%
27-06-25	Fri	241.91	-2.01	13.06m	-0.8%
26-06-25	Thu	243.92	-7.46	22.22m	-3.0%
25-06-25	Wed	251.38	-0.51	16.78m	-0.2%
24-06-25	Tue	251.89	0.33	15.91m	0.1%
23-06-25	Mon	251.56	1.2	10.79m	0.5%
20-06-25	Fri	250.36	-1.95	12.69m	-0.8%
19-06-25	Thu	252.31	-4.48	18.78m	-1.7%
18-06-25	Wed	256.79	5.28	41.44m	2.1%
17-06-25	Tue	251.51	3.63	39.32m	1.5%
16-06-25	Mon	247.88	0.56	35.61m	0.2%
13-06-25	Fri	247.32	2.64	20.84m	1.1%
12-06-25	Thu	244.68	1.88	7.66m	0.8%
11-06-25	Wed	242.8	2.74	7.72m	1.1%
10-06-25	Tue	240.06	2.29	5.99m	1.0%
09-06-25	Mon	237.77	-0.28	8.94m	-0.1%
06-06-25	Fri	238.05	0.78	6.73m	0.3%