Session state can only be used when enableSessionState is set to true, either in a configuration file or in the Page directive. Please also make sure that System.Web.SessionStateModule or a custom session state module is included in the \\ section in the application configuration. Pravin Ratilal Share And Stock Brokers Ltd
  • Sensex   38040.57   15.12  sensex_up_arr
  • Nifty   11214.05   13.90   sensex_up_arr
  • Bank Nifty   21754.00   0.51   sensex_up_arr
  • BSE Midcap   14218.87   1.44  sensex_up_arr
  • USDINR   75.11   -0.01   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):154.48
NSE Symbol:ONGC
Div & Yield %:6.36
Market Cap (Rs Cr.):98943.9
P/E(TTM):5.94
EPS(TTM):13.23
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)
Jul 2020 84.90 75.05 78.40 4.05 3.48 3.69 98,629.39
Jun 2020 93.10 80.10 81.40 4.49 3.69 3.83 102,403.47
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     326.65   Up   2.85 (0.88%)   Asian Paints Ltd     1,806.25   Up   78.70 (4.56%)   Axis Bank Ltd     433.30   Up   0.30 (0.07%)   Bajaj Auto Ltd     3,001.70   Up   9.90 (0.33%)   Bajaj Finance Ltd     3,464.30   Up   119.10 (3.56%)   Bajaj Finserv Ltd     6,467.15   Up   171.45 (2.72%)   Bharat Petroleum Corporation Ltd     419.75   Up   10.20 (2.49%)   Bharti Airtel Ltd     560.80   Up   5.50 (0.99%)   Bharti Infratel Ltd     192.60   Up   1.05 (0.55%)   Britannia Industries Ltd     3,934.80   Up   77.15 (2.00%)   Cipla Ltd     728.65   Down   -2.45 (-0.34%)   Coal India Ltd     129.75   Up   0.90 (0.70%)   Dr Reddys Laboratories Ltd     4,573.50   Down   -9.55 (-0.21%)   Eicher Motors Ltd     21,807.35   Up   126.05 (0.58%)   GAIL (India) Ltd     96.90   Up   1.25 (1.31%)   Grasim Industries Ltd     636.55   Up   2.35 (0.37%)   HCL Technologies Ltd     690.30   Down   -14.60 (-2.07%)   HDFC Bank Ltd     1,043.85   Up   3.15 (0.30%)   HDFC Life Insurance Company Ltd     606.95   Up   0.05 (0.01%)   Hero Honda Motors Ltd     2,706.20   Up   1.75 (0.06%)   Hindalco Industries Ltd     177.60   Down   -0.40 (-0.22%)   Hindustan Unilever Ltd     2,210.55   Down   -9.90 (-0.45%)   Housing Development Finance Corporation Ltd     1,777.70   Down   -6.05 (-0.34%)   ICICI Bank Ltd     357.95   Down   -0.80 (-0.22%)   Indian Oil Corporation Ltd     86.40   Down   -0.80 (-0.92%)   IndusInd Bank Ltd     509.00   Up   14.10 (2.85%)   Infosys Technologies Ltd     950.90   Down   -19.95 (-2.05%)   ITC Ltd     196.05   Up   0.70 (0.36%)   JSW Steel Ltd     240.20   Up   0.70 (0.29%)   Kotak Mahindra Bank Ltd     1,342.50   Up   2.40 (0.18%)   Larsen & Toubro Ltd     915.65   Down   -6.50 (-0.70%)   Mahindra & Mahindra Ltd     600.45   Down   -9.20 (-1.51%)   Maruti Suzuki India Ltd     6,679.00   Up   123.25 (1.88%)   Nestle India Ltd     16,788.60   Up   111.45 (0.67%)   NIFTY (S&P CNX)     11,214.05   Up   13.90 (0.12%)   NTPC Ltd     85.80   Down   -0.35 (-0.41%)   Oil & Natural Gas Corpn Ltd     78.65   Up   0.60 (0.77%)   Power Grid Corporation of India Ltd     175.95   Up   0.05 (0.03%)   Reliance Industries Ltd     2,146.45   Up   12.35 (0.58%)   Shree Cement Ltd     21,910.10   Up   187.25 (0.86%)   State Bank of India     190.65   Down   -0.30 (-0.16%)   Sun Pharmaceuticals Industries Ltd     525.95   Down   -6.30 (-1.18%)   Tata Consultancy Services Ltd     2,295.35   Down   -12.75 (-0.55%)   Tata Motors Ltd     119.10   Up   2.30 (1.97%)   Tata Steel Ltd     404.05   Up   3.60 (0.90%)   Tech Mahindra Ltd     662.45   Up   2.10 (0.32%)   Titan Company Ltd     1,091.05   Down   -29.10 (-2.60%)   UltraTech Cement Ltd     4,004.25   Down   -24.10 (-0.60%)   UPL Ltd     480.30   Up   16.40 (3.54%)   Wipro Ltd     277.40   Down   -2.25 (-0.80%)   Zee Entertainment Enterprises Ltd     150.10   Up   1.35 (0.91%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?