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):150.69
NSE Symbol:ONGC
Div & Yield %:4.14
Market Cap (Rs Cr.):204625.93
P/E(TTM):10.26
EPS(TTM):15.54
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 2018 191.85 155.45 177.35 13.99 10.34 12.72 227,597.43
Apr 2018 186.00 174.90 180.50 13.55 12.50 12.95 231,639.89
Mar 2018 190.30 173.65 177.80 13.70 12.42 12.75 228,174.92
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
Share Prices Of 2014
Dec 2014 253.37 219.77 227.47 15.47 12.64 13.32 291,913.32
Nov 2014 274.93 250.00 253.00 16.82 14.22 14.81 324,680.85
Oct 2014 288.00 259.37 270.03 17.39 15.08 15.81 346,540.13
Sep 2014 305.97 263.50 272.73 18.31 15.25 15.97 350,005.10
Aug 2014 293.57 256.50 290.10 17.39 14.72 16.98 372,292.15
Jul 2014 286.63 260.67 263.57 17.09 14.74 15.43 338,241.30
Jun 2014 314.67 252.27 282.47 19.18 14.00 16.53 362,496.12
May 2014 283.20 215.27 252.17 17.38 12.36 14.76 323,611.41
Apr 2014 221.33 209.13 217.20 13.20 11.92 12.71 278,737.87
Mar 2014 223.47 191.43 212.47 13.76 11.10 12.44 272,663.47
Feb 2014 195.23 176.00 194.37 12.01 10.60 11.90 249,435.31
Jan 2014 196.30 180.13 183.67 12.15 10.82 11.24 235,703.75
Adani Ports & Special Economic Zone Ltd     361.50   Down   -4.30 (-1.18%)   Asian Paints Ltd     1,253.85   Down   -13.85 (-1.09%)   Axis Bank Ltd     515.55   Down   -10.10 (-1.92%)   Bajaj Auto Ltd     2,799.00   Down   -33.20 (-1.17%)   Bajaj Finance Ltd     2,389.70   Up   53.65 (2.30%)   Bajaj Finserv Ltd     6,156.05   Down   -20.45 (-0.33%)   Bharat Petroleum Corporation Ltd     412.15   Down   -14.20 (-3.33%)   Bharti Airtel Ltd     374.90   Up   0.35 (0.09%)   Bharti Infratel Ltd     292.00   Up   6.00 (2.10%)   Cipla Ltd     612.35   Down   -3.40 (-0.55%)   Coal India Ltd     259.40   Down   -5.45 (-2.06%)   Dr Reddys Laboratories Ltd     2,289.40   Down   -46.85 (-2.01%)   Eicher Motors Ltd     29,414.95   Up   274.30 (0.94%)   GAIL (India) Ltd     341.80   Up   1.80 (0.53%)   Grasim Industries Ltd     1,007.00   Down   -3.40 (-0.34%)   HCL Technologies Ltd     909.45   Up   4.65 (0.51%)   HDFC Bank Ltd     2,095.75   Up   12.40 (0.60%)   Hero Honda Motors Ltd     3,586.55   Down   -51.10 (-1.40%)   Hindalco Industries Ltd     218.35   Down   -3.65 (-1.64%)   Hindustan Petroleum Corporation Ltd     299.95   Down   -11.20 (-3.60%)   Hindustan Unilever Ltd     1,614.95   Up   6.85 (0.43%)   Housing Development Finance Corporation Ltd     1,893.95   Down   -12.80 (-0.67%)   ICICI Bank Ltd     289.70   Down   -10.95 (-3.64%)   Indiabulls Housing Finance Ltd     1,191.40   Down   -8.25 (-0.69%)   Indian Oil Corporation Ltd     167.75   Down   -2.25 (-1.32%)   IndusInd Bank Ltd     1,969.35   Up   16.10 (0.82%)   Infosys Technologies Ltd     1,273.85   Up   26.00 (2.08%)   ITC Ltd     262.60   Down   -2.55 (-0.96%)   Kotak Mahindra Bank Ltd     1,327.95   Up   6.55 (0.50%)   Larsen & Toubro Ltd     1,268.50   Down   -31.35 (-2.41%)   Lupin Ltd     911.95   Up   9.05 (1.00%)   Mahindra & Mahindra Ltd     905.60   Down   -2.60 (-0.29%)   Maruti Suzuki India Ltd     8,800.30   Down   -74.60 (-0.84%)   NIFTY (S&P CNX)     10,763.35   Down   -58.50 (-0.54%)   NTPC Ltd     154.80   Down   -2.50 (-1.59%)   Oil & Natural Gas Corpn Ltd     156.65   Down   -2.90 (-1.82%)   Power Grid Corporation of India Ltd     193.95   Down   -3.75 (-1.90%)   Reliance Industries Ltd     1,003.95   Down   -8.55 (-0.84%)   State Bank of India     268.30   Down   -4.75 (-1.74%)   Sun Pharmaceuticals Industries Ltd     569.95   Down   -7.30 (-1.26%)   Tata Consultancy Services Ltd     1,819.90   Up   10.10 (0.56%)   Tata Motors Ltd     289.05   Down   -18.95 (-6.15%)   Tata Steel Ltd     559.50   Down   -2.35 (-0.42%)   Tech Mahindra Ltd     696.00   Up   4.85 (0.70%)   Titan Company Ltd     862.65   Down   -14.90 (-1.70%)   UltraTech Cement Ltd     3,757.00   Up   115.95 (3.18%)   UPL Ltd     634.50   Down   -5.70 (-0.89%)   Vedanta Ltd     230.70   Up   2.15 (0.94%)   Wipro Ltd     257.55   Down   -0.70 (-0.27%)   Yes Bank Ltd     334.00   Down   -1.10 (-0.33%)   Zee Entertainment Enterprises Ltd     558.00   Down   -7.75 (-1.37%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com