• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.33   -0.54   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Oil & Natural Gas Corpn LtdIndustry : Oil Drilling / Allied Services
BSE Code:500312
ISIN Demat:INE213A01029
Book Value(Rs):167.83
NSE Symbol:ONGC
Div & Yield %:8.3
Market Cap (Rs Cr.):106114.66
P/E(TTM):5.21
EPS(TTM):16.19
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 83.75 72.50 83.20 3.97 3.40 3.92 104,667.92
Apr 2020 81.05 60.90 79.95 3.87 2.67 3.77 100,579.33
Mar 2020 95.00 51.80 68.30 4.77 1.92 3.22 85,923.31
Feb 2020 110.70 89.55 91.95 5.53 4.11 4.33 115,675.67
Jan 2020 133.40 106.80 108.90 6.52 4.93 5.13 136,999.24
Share Prices Of 2019
Dec 2019 133.00 124.10 128.75 6.50 5.82 6.06 161,971.09
Nov 2019 147.95 129.30 131.75 7.12 6.04 6.21 165,745.18
Oct 2019 145.95 123.95 141.55 6.96 5.75 6.67 178,073.85
Sep 2019 140.65 115.55 131.90 6.84 5.28 6.21 165,933.88
Aug 2019 139.70 115.75 121.20 6.71 5.16 5.71 152,472.98
Jul 2019 170.40 136.30 138.90 8.49 6.30 6.54 174,740.08
Jun 2019 173.50 163.00 167.75 8.28 7.60 7.90 211,034.18
May 2019 178.95 161.00 171.85 8.67 7.45 8.09 216,192.10
Apr 2019 171.00 153.35 169.30 8.13 7.14 7.97 212,984.13
Mar 2019 163.15 145.90 159.55 7.99 6.70 7.51 200,718.35
Feb 2019 150.35 127.90 148.80 9.60 7.97 9.39 187,194.55
Jan 2019 150.60 138.95 141.70 9.80 8.90 9.12 181,846.94
Share Prices Of 2018
Dec 2018 151.25 134.75 150.20 9.78 8.44 9.66 192,755.19
Nov 2018 164.70 138.00 140.20 11.27 8.71 9.02 179,921.96
Oct 2018 183.45 144.90 153.15 11.92 9.02 9.85 196,541.00
Sep 2018 185.00 167.40 177.25 12.23 10.70 11.40 227,469.09
Aug 2018 181.80 162.60 179.95 11.96 10.43 11.58 230,934.07
Jul 2018 166.50 152.55 165.50 10.78 9.59 10.65 212,390.04
Jun 2018 176.30 152.45 158.20 11.56 9.71 10.18 203,021.78
May 2018 191.85 155.45 177.35 12.55 9.27 11.41 227,597.43
Apr 2018 186.00 174.90 180.50 12.15 11.21 11.61 231,639.89
Mar 2018 190.30 173.65 177.80 12.29 11.14 11.44 228,174.92
Feb 2018 207.10 181.25 188.50 15.77 12.69 13.52 241,906.48
Jan 2018 212.90 191.65 203.35 15.61 13.61 14.59 260,963.84
Share Prices Of 2017
Dec 2017 197.25 175.10 194.65 14.40 12.51 13.96 249,798.92
Nov 2017 205.50 175.65 180.55 15.63 12.48 12.95 231,704.06
Oct 2017 192.00 167.80 191.10 13.84 11.88 13.71 245,243.12
Sep 2017 174.15 157.45 170.65 12.75 11.12 12.24 218,999.16
Aug 2017 170.80 156.10 157.00 12.51 11.13 11.26 201,481.79
Jul 2017 169.95 156.00 169.35 12.23 10.98 12.15 217,330.84
Jun 2017 177.95 155.30 157.30 12.94 10.82 11.28 201,866.79
May 2017 194.75 171.35 177.05 14.25 12.03 12.70 227,212.43
Apr 2017 188.65 178.60 186.30 13.67 12.74 13.36 239,083.17
Mar 2017 197.25 183.50 185.05 14.48 13.09 13.27 237,479.02
Feb 2017 205.50 191.00 193.40 14.82 13.35 13.60 248,194.77
Jan 2017 212.00 191.10 202.15 15.63 13.32 14.21 259,423.85
Share Prices Of 2016
Dec 2016 210.00 187.60 191.45 14.91 12.99 13.46 245,692.29
Nov 2016 193.93 167.27 192.67 13.72 10.93 13.54 247,253.66
Oct 2016 197.87 168.50 193.30 14.21 11.51 13.59 248,066.44
Sep 2016 175.33 156.80 171.13 12.44 10.96 12.03 219,619.43
Aug 2016 162.57 145.23 158.03 11.64 10.06 11.11 202,807.89
Jul 2016 160.87 144.20 146.63 11.63 9.77 10.31 188,178.01
Jun 2016 148.43 138.10 144.20 10.65 9.60 10.14 185,055.25
May 2016 147.60 133.33 140.77 10.60 9.24 9.90 180,649.17
Apr 2016 150.20 136.00 145.27 10.97 9.48 10.21 186,424.13
Mar 2016 146.03 125.73 143.17 10.40 8.70 10.06 183,729.15
Feb 2016 151.93 125.33 129.40 11.14 8.81 9.36 166,062.06
Jan 2016 163.23 137.50 150.73 12.14 9.89 10.91 193,439.63
Adani Ports & Special Economic Zone Ltd     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?