Nifty  21876.95  -118.90  (-0.54%)

Sensex  72095.45  -393.54  (-0.54%)

USDINR  83.53  0.00  (0.00%)

Historical Price

hr-line

Oil & Natural Gas Corpn Ltd

  • NSE : ONGC
  • BSE : 500312
  • ISIN CODE : INE213A01029
  • Industry : Oil Drilling / Allied Services
Particulars High(₹) Low(₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2024 284.75 248.90 267.85 7.92 6.62 7.42 336,962.78
Feb 2024 281.05 245.55 264.90 7.91 6.74 7.34 333,251.60
Jan 2024 263.40 203.80 252.45 7.71 5.56 6.99 317,589.15
Share Prices Of 2023
Dec 2023 212.00 192.05 205.05 6.13 5.29 5.68 257,958.63
Nov 2023 203.35 185.05 194.80 5.67 5.08 5.40 245,063.84
Oct 2023 189.80 179.80 186.10 5.36 4.95 5.15 234,119.00
Sep 2023 192.25 174.30 191.80 5.34 4.63 5.31 241,289.76
Aug 2023 180.25 171.60 174.25 5.06 4.74 4.83 219,211.37
Jul 2023 177.50 160.00 176.95 4.93 4.40 4.90 222,608.04
Jun 2023 162.05 152.55 160.20 4.54 4.16 4.44 201,536.07
May 2023 168.95 150.70 154.30 4.78 4.08 4.27 194,113.71
Apr 2023 161.80 150.45 158.95 4.51 4.16 4.40 199,963.54
Mar 2023 159.65 146.70 151.00 4.46 4.05 4.18 189,962.22
Feb 2023 158.70 140.10 152.00 5.02 4.25 4.74 191,220.24
Jan 2023 154.20 143.50 144.75 5.03 4.44 4.52 182,099.54
Share Prices Of 2022
Dec 2022 150.50 139.20 146.80 4.80 4.25 4.58 184,678.50
Nov 2022 143.80 132.95 141.15 4.51 4.08 4.41 177,570.64
Oct 2022 136.40 125.85 134.00 4.38 3.81 4.18 168,575.74
Sep 2022 136.15 121.50 126.85 4.29 3.76 3.96 159,580.84
Aug 2022 142.00 129.80 138.55 4.50 3.99 4.32 174,299.77
Jul 2022 151.10 119.80 134.15 5.43 3.70 4.19 168,764.45
Jun 2022 167.25 130.00 151.45 5.27 3.93 4.73 190,528.33
May 2022 168.40 141.05 151.40 5.37 4.32 4.73 190,465.43
Apr 2022 179.80 159.55 160.50 5.69 4.95 5.01 201,913.48
Mar 2022 194.60 161.35 163.90 6.60 5.01 5.12 206,190.78
Feb 2022 176.40 155.80 160.60 23.04 18.63 19.79 202,039.28
Jan 2022 174.80 141.30 172.55 21.82 17.20 21.27 217,072.72
Share Prices Of 2021
Dec 2021 150.50 131.75 142.35 19.12 15.97 17.54 179,080.27
Nov 2021 162.15 141.10 142.15 20.54 17.26 17.52 178,828.67
Oct 2021 172.80 144.20 148.95 21.89 17.54 18.36 187,383.26
Sep 2021 148.70 117.50 144.50 18.83 14.31 17.81 181,785.03
Aug 2021 120.95 108.50 120.50 14.96 13.15 14.85 151,592.36
Jul 2021 125.00 111.55 115.25 15.85 13.61 14.20 144,987.72
Jun 2021 128.45 114.25 117.70 16.22 13.67 14.51 148,069.89
May 2021 121.15 106.00 113.65 15.72 12.86 14.01 142,974.87
Apr 2021 112.70 97.45 108.55 14.42 11.94 13.38 136,558.93
Mar 2021 122.30 100.30 102.15 15.58 12.12 12.59 128,507.55
Feb 2021 120.50 88.45 111.15 9.26 6.53 8.43 139,829.80
Jan 2021 107.85 87.90 88.40 8.39 6.63 6.71 111,209.67
Share Prices Of 2020
Dec 2020 105.65 77.00 93.20 8.34 5.52 7.07 117,248.20
Nov 2020 81.75 64.20 78.50 6.27 4.76 5.96 98,755.19
Oct 2020 73.20 64.15 64.95 5.77 4.85 4.93 81,708.91
Sep 2020 82.95 65.45 69.30 6.58 4.89 5.26 87,181.33
Aug 2020 85.50 75.60 82.05 6.76 5.71 6.22 103,221.19
Jul 2020 84.90 75.05 78.40 6.53 5.61 5.95 98,629.39
Jun 2020 93.10 80.10 81.40 7.23 5.95 6.18 102,403.47
May 2020 83.75 72.50 83.20 6.40 5.47 6.31 104,667.92
Apr 2020 81.05 60.90 79.95 6.23 4.31 6.07 100,579.33
Mar 2020 95.00 51.80 68.30 7.68 3.09 5.18 85,923.31
Feb 2020 110.70 89.55 91.95 5.52 4.10 4.32 115,675.67
Jan 2020 133.40 106.80 108.90 6.51 4.92 5.12 136,999.24