• Sensex   39229.68   177.62  sensex_up_arr
  • Nifty   11634.30   47.95   sensex_up_arr
  • Bank Nifty   29002.35   0.04   sensex_up_arr
  • BSE Midcap   14375.65   1.47  sensex_up_arr
  • USDINR   71.26   0.01   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
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):161.36
NSE Symbol:ONGC
Div & Yield %:4.95
Market Cap (Rs Cr.):177822.25
P/E(TTM):6.71
EPS(TTM):21.05
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)
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
Share Prices Of 2015
Dec 2015 162.53 140.87 161.27 11.85 10.09 11.67 206,957.31
Nov 2015 170.87 147.67 156.20 12.58 10.28 11.30 200,455.13
Oct 2015 178.43 152.03 165.23 13.12 10.80 11.96 212,047.82
Sep 2015 162.23 145.10 153.00 12.22 10.09 11.07 196,348.50
Aug 2015 189.57 138.67 159.87 14.18 9.04 11.57 205,160.65
Jul 2015 211.27 175.73 182.03 15.45 12.42 13.17 233,607.66
Jun 2015 220.00 198.23 206.43 16.21 13.83 14.94 264,920.75
May 2015 228.67 204.67 219.97 16.60 13.88 15.92 282,288.40
Apr 2015 222.00 202.67 203.07 16.63 14.64 14.70 260,600.23
Mar 2015 219.87 200.67 204.53 16.38 14.37 14.80 262,482.44
Feb 2015 249.13 208.67 216.63 14.80 12.12 12.68 278,010.65
Jan 2015 238.53 219.07 234.30 14.14 12.46 13.72 300,682.70
Adani Ports & Special Economic Zone Ltd     415.20   Up   6.05 (1.48%)   Asian Paints Ltd     1,814.25   Up   1.95 (0.11%)   Axis Bank Ltd     708.15   Down   -2.15 (-0.30%)   Bajaj Auto Ltd     3,092.50   Down   -19.00 (-0.61%)   Bajaj Finance Ltd     4,161.70   Up   54.90 (1.34%)   Bajaj Finserv Ltd     8,338.30   Up   21.65 (0.26%)   Bharat Petroleum Corporation Ltd     516.60   Up   3.30 (0.64%)   Bharti Airtel Ltd     383.30   Down   -2.55 (-0.66%)   Bharti Infratel Ltd     262.10   Up   5.15 (2.00%)   Britannia Industries Ltd     3,242.00   Down   -5.85 (-0.18%)   Cipla Ltd     445.15   Down   -1.15 (-0.26%)   Coal India Ltd     205.00   Up   5.60 (2.81%)   Dr Reddys Laboratories Ltd     2,726.60   Down   -0.80 (-0.03%)   Eicher Motors Ltd     20,209.90   Down   -281.95 (-1.38%)   GAIL (India) Ltd     128.30   Down   -0.45 (-0.35%)   Grasim Industries Ltd     732.25   Up   7.70 (1.06%)   HCL Technologies Ltd     1,102.50   Up   9.45 (0.86%)   HDFC Bank Ltd     1,224.65   Up   4.65 (0.38%)   Hero Honda Motors Ltd     2,633.35   Up   4.15 (0.16%)   Hindalco Industries Ltd     189.15   Up   0.35 (0.19%)   Hindustan Unilever Ltd     2,105.00   Up   1.15 (0.05%)   Housing Development Finance Corporation Ltd     2,081.35   Down   -8.40 (-0.40%)   ICICI Bank Ltd     437.75   Down   -2.85 (-0.65%)   Indian Oil Corporation Ltd     146.20   Down   -0.20 (-0.14%)   IndusInd Bank Ltd     1,327.00   Down   -13.10 (-0.98%)   Infosys Technologies Ltd     770.35   Up   0.85 (0.11%)   ITC Ltd     246.75   Up   0.90 (0.37%)   JSW Steel Ltd     223.40   Up   0.45 (0.20%)   Kotak Mahindra Bank Ltd     1,605.00   Up   0.45 (0.03%)   Larsen & Toubro Ltd     1,452.20   Up   27.85 (1.96%)   Mahindra & Mahindra Ltd     585.00   Down   -8.30 (-1.40%)   Maruti Suzuki India Ltd     7,202.90   Up   79.00 (1.11%)   Nestle India Ltd     14,598.45   Up   81.60 (0.56%)   NIFTY (S&P CNX)     11,635.80   Up   49.45 (0.43%)   NTPC Ltd     119.85   Up   1.15 (0.97%)   Oil & Natural Gas Corpn Ltd     141.30   Down   -0.10 (-0.07%)   Power Grid Corporation of India Ltd     198.75   Up   1.05 (0.53%)   Reliance Industries Ltd     1,420.55   Up   24.05 (1.72%)   State Bank of India     268.25   Up   2.80 (1.05%)   Sun Pharmaceuticals Industries Ltd     402.60   Up   1.10 (0.27%)   Tata Consultancy Services Ltd     2,049.60   Up   18.65 (0.92%)   Tata Motors Ltd     138.80   Down   -0.70 (-0.50%)   Tata Steel Ltd     356.15   Up   0.05 (0.01%)   Tech Mahindra Ltd     732.50   Up   8.15 (1.13%)   Titan Company Ltd     1,286.10   Up   9.05 (0.71%)   UltraTech Cement Ltd     4,329.80   Up   69.35 (1.63%)   UPL Ltd     595.00   Up   3.05 (0.52%)   Vedanta Ltd     150.45   Up   2.15 (1.45%)   Wipro Ltd     249.30   Up   1.45 (0.59%)   Yes Bank Ltd     49.85   Up   2.45 (5.17%)   Zee Entertainment Enterprises Ltd     245.90   Down   -18.55 (-7.01%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?