ONGC Share Price			Stock Listed on :		Source NSE	SERIES : EQ
18-05-2024 Saturday	BSE Sensex : 74,005.94 +88.91 +0.12%		NSE Nifty 50 : 22,502.00 +35.90 +0.16%		USD - INR 1 $ = Rupee 83.40  -0.16%	Find Stock
Company:	ONGC		MCap (aprox) 3.5 Lack Crores	Symbol : ONGC	Source : NSE	Please  Donate
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %
3.2%	1.8%	6.7%	1.6%	42.1%	67.7%	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
18-05-24	Sat	279	1.55	2.01m	0.6%	Results
17-05-24	Fri	277.45	-0.2	11.53m	-0.1%
16-05-24	Thu	277.65	4.2	23.76m	1.5%
15-05-24	Wed	273.45	0.55	6.37m	0.2%	18-05-24 : 279
14-05-24	Tue	272.9	6	9.12m	2.2%	Compared to  :  10-05-24 270.25
13-05-24	Mon	266.9	-3.35	7.16m	-1.2%
10-05-24	Fri	270.25	5	9.53m	1.9%	7 Days %
09-05-24	Thu	265.25	-11.6	14.87m	-4.2%	3.2%
08-05-24	Wed	273.6	-8.55	13.18m	-3.0%
07-05-24	Tue	276.85	3.25	12.8m	1.2%	Compared to  :  18-04-24 274.15
06-05-24	Mon	282.15	-3.95	15.49m	-1.4%
03-05-24	Fri	286.1	3.3	28.91m	1.2%	1 Month %
02-05-24	Thu	282.8	-0.05	15.68m	0.0%	1.8%
30-04-24	Tue	282.85	-0.35	10.66m	-0.1%	.
29-04-24	Mon	283.2	0.3	8.95m	0.1%	Compared to  :  18-03-24 261.6
26-04-24	Fri	282.9	0.95	11.07m	0.3%
25-04-24	Thu	281.95	2.6	17.05m	0.9%	2 Months %
24-04-24	Wed	279.35	2.55	9.25m	0.9%	6.7%
23-04-24	Tue	276.8	0	8.8m	0.0%
22-04-24	Mon	276.8	1.55	14.18m	0.6%	Compared to  :  19-02-24 274.65
19-04-24	Fri	275.25	1.1	32.66m	0.4%
18-04-24	Thu	274.15	-9	34.14m	-3.2%	3 Months %
16-04-24	Tue	283.15	3.3	79.08m	1.2%	1.6%
15-04-24	Mon	279.85	14.15	75.06m	5.3%
12-04-24	Fri	265.7	-6.3	21.89m	-2.3%	Compared to  :  17-11-23 196.35
10-04-24	Wed	272	3.05	11.14m	1.1%
09-04-24	Tue	268.95	-1.45	13.17m	-0.5%	6 Months %
08-04-24	Mon	270.4	2.45	13.01m	0.9%	42.1%
05-04-24	Fri	267.95	-1.05	13.03m	-0.4%
04-04-24	Thu	269	-6.35	24.62m	-2.3%	Compared to  :  18-05-23 166.35
03-04-24	Wed	275.35	2.85	22.6m	1.0%
02-04-24	Tue	272.5	2.6	14.44m	1.0%	1 year %
01-04-24	Mon	269.9	1.85	6.44m	0.7%	67.7%
28-03-24	Thu	268.05	6.3	18.89m	2.4%
27-03-24	Wed	261.75	-3.75	28.56m	-1.4%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
26-03-24	Tue	265.5	2.25	10.83m	0.9%
22-03-24	Fri	263.25	0.3	13.03m	0.1%
21-03-24	Thu	262.95	-0.9	12.16m	-0.3%
20-03-24	Wed	263.85	4.6	10.48m	1.8%
19-03-24	Tue	259.25	-2.35	8.76m	-0.9%
18-03-24	Mon	261.6	2.85	9.25m	1.1%
15-03-24	Fri	258.75	-4.5	34.96m	-1.7%
14-03-24	Thu	263.25	7.9	21.4m	3.1%
13-03-24	Wed	255.35	-15.05	20.08m	-5.6%
12-03-24	Tue	270.4	-3.6	13.78m	-1.3%
11-03-24	Mon	274	-4.1	10.68m	-1.5%
07-03-24	Thu	278.1	-2.15	11.39m	-0.8%
06-03-24	Wed	280.25	-3.5	16.81m	-1.2%
05-03-24	Tue	283.75	4.55	18.54m	1.6%
04-03-24	Mon	279.2	7.3	22.28m	2.7%
02-03-24	Sat	271.9	1.35	864.69k	0.5%
01-03-24	Fri	270.55	5.95	12.93m	2.2%
29-02-24	Thu	264.6	-1.15	17.18m	-0.4%
28-02-24	Wed	265.75	-3.6	9.12m	-1.3%
27-02-24	Tue	269.35	-0.5	19.58m	-0.2%
26-02-24	Mon	269.85	-2.35	8.66m	-0.9%
23-02-24	Fri	272.2	-2.5	9.46m	-0.9%
22-02-24	Thu	274.7	1.75	16.79m	0.6%
21-02-24	Wed	272.95	-3.65	16.34m	-1.3%
20-02-24	Tue	276.6	1.95	18.97m	0.7%
19-02-24	Mon	274.65	-0.05	15.32m	0.0%
16-02-24	Fri	274.7	-2.6	27.04m	-0.9%
15-02-24	Thu	277.3	8.45	32.83m	3.1%
14-02-24	Wed	268.85	9.35	36.17m	3.6%
13-02-24	Tue	259.5	1.6	20.71m	0.6%
12-02-24	Mon	257.9	-9.65	30.91m	-3.6%
09-02-24	Fri	267.55	-5.6	26.74m	-2.1%
08-02-24	Thu	273.15	1.25	25.25m	0.5%
07-02-24	Wed	271.9	-0.4	23.76m	-0.1%
06-02-24	Tue	272.3	9.35	36.71m	3.6%
05-02-24	Mon	262.95	5.7	34m	2.2%
02-02-24	Fri	257.25	9.6	30.48m	3.9%
01-02-24	Thu	247.65	-4.6	29.76m	-1.8%
31-01-24	Wed	252.25	3.05	33.29m	1.2%
30-01-24	Tue	249.2	-3.3	51.49m	-1.3%
29-01-24	Mon	252.5	18.45	54.13m	7.9%
25-01-24	Thu	234.05	-0.3	18.29m	-0.1%
24-01-24	Wed	234.35	4.45	14.46m	1.9%
23-01-24	Tue	229.9	-12.15	20.28m	-5.0%
20-01-24	Sat	242.05	0	15.13m	0.0%
19-01-24	Fri	233.55	1.5	19.23m	0.6%
18-01-24	Thu	242.05	8.5	26.39m	3.6%
17-01-24	Wed	232.05	-3.05	26.01m	-1.3%
16-01-24	Tue	235.1	1.6	34.51m	0.7%
15-01-24	Mon	233.5	10.1	57.88m	4.5%
12-01-24	Fri	223.4	11.55	39.23m	5.5%
11-01-24	Thu	211.85	-0.25	12.59m	-0.1%
10-01-24	Wed	212.1	-4.55	16.5m	-2.1%
09-01-24	Tue	216.65	-1.3	11.95m	-0.6%
08-01-24	Mon	217.95	1.5	19.31m	0.7%
05-01-24	Fri	216.45	1.8	20.74m	0.8%
04-01-24	Thu	208.25	1.2	11.65m	0.6%
03-01-24	Wed	214.65	6.4	31.05m	3.1%
02-01-24	Tue	207.05	1.7	21.14m	0.8%
01-01-24	Mon	205.35	0.3	4.82m	0.1%
29-12-23	Fri	205.05	-3.25	12.17m	-1.6%
28-12-23	Thu	208.3	2.75	22.01m	1.3%
27-12-23	Wed	205.55	-1.8	20.36m	-0.9%
26-12-23	Tue	207.35	3.4	17.05m	1.7%
22-12-23	Fri	203.95	1.3	9.91m	0.6%
21-12-23	Thu	202.65	-0.55	22.82m	-0.3%
20-12-23	Wed	203.2	2.9	57.76m	1.4%
19-12-23	Tue	200.3	1.3	16.74m	0.7%
18-12-23	Mon	199	-2.05	8.06m	-1.0%
15-12-23	Fri	201.05	5.1	22.86m	2.6%
14-12-23	Thu	195.95	2.8	15.26m	1.4%
13-12-23	Wed	193.15	-2.25	10.89m	-1.2%
12-12-23	Tue	195.4	-2.4	10.72m	-1.2%
11-12-23	Mon	197.8	1.85	10.11m	0.9%
08-12-23	Fri	198.9	-3.05	16.43m	-1.5%
07-12-23	Thu	195.95	-2.95	10.41m	-1.5%
06-12-23	Wed	201.95	-0.1	12.66m	0.0%
05-12-23	Tue	202.05	0	14.56m	0.0%
04-12-23	Mon	202.05	7.5	28.62m	3.9%
01-12-23	Fri	194.55	-0.4	9.94m	-0.2%
30-11-23	Thu	194.95	2.95	14.97m	1.5%
29-11-23	Wed	192	-1.95	8.79m	-1.0%
28-11-23	Tue	193.95	5.1	9.28m	2.7%
24-11-23	Fri	188.85	-1.8	5.75m	-0.9%
23-11-23	Thu	190.65	-0.35	6.54m	-0.2%
22-11-23	Wed	191	-0.2	7.54m	-0.1%
21-11-23	Tue	197.85	1.5	6.42m	0.8%
20-11-23	Mon	191.2	-6.65	10.72m	-3.4%
17-11-23	Fri	196.35	-5.45	13.2m	-2.7%
16-11-23	Thu	201.8	2.3	18.63m	1.2%
15-11-23	Wed	199.5	3.7	19.77m	1.9%
13-11-23	Mon	195.8	-0.95	11.18m	-0.5%
12-11-23	Muhurat Trading	196.75	0.85	2.99m	0.4%
10-11-23	Fri	195.9	3.2	6.03m	1.7%
09-11-23	Thu	192.7	-2.65	5.3m	-1.4%
08-11-23	Wed	195.35	2.15	10.19m	1.1%
07-11-23	Tue	193.2	-0.1	13.92m	-0.1%
06-11-23	Mon	193.3	3.3	8.96m	1.7%
03-11-23	Fri	190	3.8	7.46m	2.0%
02-11-23	Thu	186.2	-0.5	11.47m	-0.3%
01-11-23	Wed	186.7	0.55	9.17m	0.3%
31-10-23	Tue	186.15	-2.65	9.4m	-1.4%
30-10-23	Mon	188.8	4.05	7.35m	2.2%
27-10-23	Fri	184.75	3.85	6.42m	2.1%
26-10-23	Thu	180.9	-3.45	8.47m	-1.9%
25-10-23	Wed	184.35	-0.5	6.81m	-0.3%
23-10-23	Mon	184.85	-1.35	4.72m	-0.7%
20-10-23	Fri	186.2	-0.1	7.91m	-0.1%
19-10-23	Thu	186.3	-0.65	9.15m	-0.3%
18-10-23	Wed	186.25	-0.3	4.38m	-0.2%
17-10-23	Tue	186.95	0.7	10.18m	0.4%
16-10-23	Mon	186.55	1.65	12.38m	0.9%
13-10-23	Fri	184.9	0.45	7.44m	0.2%
12-10-23	Thu	184.45	1.2	8.68m	0.7%
11-10-23	Wed	183.25	-0.25	8.5m	-0.1%
10-10-23	Tue	183.5	1.8	11.82m	1.0%
09-10-23	Mon	181.7	0.25	14.62m	0.1%
06-10-23	Fri	181.45	-0.75	5.76m	-0.4%
05-10-23	Thu	182.2	-0.55	11.13m	-0.3%
04-10-23	Wed	182.75	-1.85	9.36m	-1.0%
03-10-23	Tue	184.6	-7.25	22.12m	-3.8%
29-09-23	Fri	191.85	4.4	10.09m	2.3%
28-09-23	Thu	187.45	0.2	14.89m	0.1%
27-09-23	Wed	187.25	-0.5	5.63m	-0.3%
26-09-23	Tue	187.75	2.25	12.45m	1.2%
25-09-23	Mon	185.5	0.4	5.54m	0.2%
22-09-23	Fri	185.1	-1.6	7.81m	-0.9%
21-09-23	Thu	186.7	-1.5	7.81m	-0.8%
20-09-23	Wed	188.2	1.45	12.69m	0.8%
18-09-23	Mon	186.75	0.1	5.02m	0.1%
15-09-23	Fri	186.65	-1.25	19.92m	-0.7%
14-09-23	Thu	187.9	4	17.75m	2.2%
13-09-23	Wed	183.9	3	10.58m	1.7%
12-09-23	Tue	180.9	-2.5	15.52m	-1.4%
11-09-23	Mon	183.4	-1.05	10.85m	-0.6%
08-09-23	Fri	184.45	2.7	9.74m	1.5%
07-09-23	Thu	181.75	-1.3	11.14m	-0.7%
06-09-23	Wed	183.05	-0.05	11.95m	0.0%
05-09-23	Tue	183.1	0.15	13.51m	0.1%
04-09-23	Mon	182.95	1.2	11m	0.7%
01-09-23	Fri	181.75	7.6	22.46m	4.4%
31-08-23	Thu	174.15	-1.6	15.82m	-0.9%
30-08-23	Wed	175.75	0.05	5.94m	0.0%
29-08-23	Tue	175.7	0.5	4.6m	0.3%
28-08-23	Mon	175.2	0.5	4.35m	0.3%
25-08-23	Fri	174.7	1.6	4.76m	0.9%
24-08-23	Thu	173.1	-2.4	7.98m	-1.4%
23-08-23	Wed	175.5	-0.65	6.38m	-0.4%
22-08-23	Tue	176.05	0.75	3.6m	0.4%
21-08-23	Mon	176.15	0.1	5.35m	0.1%
18-08-23	Fri	175.3	-2.45	6.73m	-1.4%
17-08-23	Thu	177.75	-1.3	5.2m	-0.7%
16-08-23	Wed	179.05	1.05	8.37m	0.6%
14-08-23	Mon	178	0.8	12.88m	0.5%
11-08-23	Fri	177.2	-1.45	4.11m	-0.8%
10-08-23	Thu	178.65	1.75	10.43m	1.0%
09-08-23	Wed	173.35	0.4	3.63m	0.2%
08-08-23	Tue	176.9	3.55	4.85m	2.0%
07-08-23	Mon	172.95	-0.4	2.24m	-0.2%
04-08-23	Fri	173.35	1.25	4.61m	0.7%
03-08-23	Thu	172.1	-3.85	6.15m	-2.2%
02-08-23	Wed	175.95	-0.75	8.98m	-0.4%
01-08-23	Tue	176.7	-0.35	5.58m	-0.2%
31-07-23	Mon	177.05	5.25	9.28m	3.1%
28-07-23	Fri	171.8	0.8	9m	0.5%
27-07-23	Thu	172.95	-0.05	9.1m	0.0%
26-07-23	Wed	171	-1.95	7.73m	-1.1%
25-07-23	Tue	173	2	10.48m	1.2%
24-07-23	Mon	171	3.35	7.84m	2.0%
21-07-23	Fri	170.55	0.45	8.45m	0.3%
20-07-23	Thu	167.2	0.45	5.22m	0.3%
19-07-23	Wed	166.75	-0.15	5.97m	-0.1%
18-07-23	Tue	166.9	0.5	4.32m	0.3%
17-07-23	Mon	166.4	-2.85	4.97m	-1.7%
14-07-23	Fri	169.25	1.45	9.45m	0.9%
13-07-23	Thu	167.8	0.15	11.35m	0.1%
12-07-23	Wed	167.65	3.05	15.61m	1.9%
11-07-23	Tue	164.6	1.85	6.34m	1.1%
10-07-23	Mon	162.75	-0.75	5.44m	-0.5%
07-07-23	Fri	165.4	2.6	9.85m	1.6%
06-07-23	Thu	163.5	-1.9	7.6m	-1.1%
05-07-23	Wed	162.8	1.6	8.8m	1.0%
04-07-23	Tue	161.2	-1.7	5.39m	-1.0%
03-07-23	Mon	162.9	2.6	9.55m	1.6%
30-06-23	Fri	160.3	1.75	7.84m	1.1%
28-06-23	Wed	158.55	0.7	40.24m	0.4%
27-06-23	Tue	157.85	0.95	9.73m	0.6%
26-06-23	Mon	156.9	0	4.27m	0.0%
23-06-23	Fri	156.9	-2.05	8.72m	-1.3%
22-06-23	Thu	158.95	-1.25	10.63m	-0.8%
21-06-23	Wed	160.2	2.95	8.28m	1.9%
20-06-23	Tue	157.25	-0.55	6.06m	-0.3%
19-06-23	Mon	157.8	0.8	4.72m	0.5%
16-06-23	Fri	157	-0.65	11.47m	-0.4%
15-06-23	Thu	157.65	-0.2	7.43m	-0.1%
14-06-23	Wed	157.85	2.2	9.7m	1.4%
13-06-23	Tue	155.65	0.6	10.07m	0.4%
12-06-23	Mon	155.05	0.8	11.02m	0.5%
09-06-23	Fri	154.25	-1.85	11.76m	-1.2%
08-06-23	Thu	156.1	2.25	13.85m	1.5%
07-06-23	Wed	153.85	0.2	12.18m	0.1%
06-06-23	Tue	153.65	-1.75	8.12m	-1.1%
05-06-23	Mon	155.4	0.7	11.85m	0.5%
02-06-23	Fri	153.65	-1.25	13.98m	-0.8%
01-06-23	Thu	154.7	1.05	9.85m	0.7%
31-05-23	Wed	154.9	-3.95	83.74m	-2.5%
30-05-23	Tue	158.85	-0.15	16.12m	-0.1%
29-05-23	Mon	159	-4.75	43.25m	-2.9%
26-05-23	Fri	163.75	-2.25	14.87m	-1.4%
25-05-23	Thu	166	-0.25	8.08m	-0.2%
24-05-23	Wed	166.25	1.25	6.11m	0.8%
23-05-23	Tue	165	-0.6	10.12m	-0.4%
22-05-23	Mon	165.6	0.7	7.33m	0.4%
19-05-23	Fri	164.9	-1.45	5.97m	-0.9%
18-05-23	Thu	166.35	-0.9	7.43m	-0.5%
17-05-23	Wed	167.25	167.25	7.36m	-0.4%
16-05-23	Tue
15-05-23	Mon
12-05-23	Fri
11-05-23	Thu
10-05-23	Wed
09-05-23	Tue
08-05-23	Mon
05-05-23	Fri
04-05-23	Thu
03-05-23	Wed
02-05-23	Tue
28-04-23	Fri
27-04-23	Thu
26-04-23	Wed