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):161.80
NSE Symbol:ONGC
Div & Yield %:4.43
Market Cap (Rs Cr.):191031.54
P/E(TTM):6.68
EPS(TTM):22.72
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)
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     360.60   Down   -5.15 (-1.41%)   Asian Paints Ltd     1,456.15   Up   2.25 (0.15%)   Axis Bank Ltd     755.75   Down   -5.15 (-0.68%)   Bajaj Auto Ltd     2,949.65   Down   -25.05 (-0.84%)   Bajaj Finance Ltd     2,868.60   Down   -52.30 (-1.79%)   Bajaj Finserv Ltd     6,953.50   Down   -22.15 (-0.32%)   Bharat Petroleum Corporation Ltd     389.15   Down   -18.65 (-4.57%)   Bharti Airtel Ltd     334.00   Down   -2.75 (-0.82%)   Bharti Infratel Ltd     325.05   Down   -2.55 (-0.78%)   Cipla Ltd     533.25   Down   -0.40 (-0.07%)   Coal India Ltd     237.00   Down   -5.90 (-2.43%)   Dr Reddys Laboratories Ltd     2,751.65   Up   42.95 (1.59%)   Eicher Motors Ltd     21,338.00   Down   -421.10 (-1.94%)   GAIL (India) Ltd     354.70   Down   -7.35 (-2.03%)   Grasim Industries Ltd     817.65   Down   -4.65 (-0.57%)   HCL Technologies Ltd     1,037.95   Up   1.75 (0.17%)   HDFC Bank Ltd     2,299.00   Up   31.25 (1.38%)   Hero Honda Motors Ltd     2,609.15   Down   -4.90 (-0.19%)   Hindalco Industries Ltd     207.15   Up   4.80 (2.37%)   Hindustan Petroleum Corporation Ltd     275.10   Down   -15.65 (-5.38%)   Hindustan Unilever Ltd     1,687.55   Down   -12.10 (-0.71%)   Housing Development Finance Corporation Ltd     1,987.55   Up   19.70 (1.00%)   ICICI Bank Ltd     392.90   Down   -5.50 (-1.38%)   Indiabulls Housing Finance Ltd     732.60   Up   34.65 (4.96%)   Indian Oil Corporation Ltd     159.00   Down   -3.70 (-2.27%)   IndusInd Bank Ltd     1,713.40   Down   -11.80 (-0.68%)   Infosys Technologies Ltd     738.95   Up   16.70 (2.31%)   ITC Ltd     298.90   Down   -0.55 (-0.18%)   JSW Steel Ltd     282.30   Down   -6.20 (-2.15%)   Kotak Mahindra Bank Ltd     1,351.60   Up   3.85 (0.29%)   Larsen & Toubro Ltd     1,370.90   Up   12.95 (0.95%)   Mahindra & Mahindra Ltd     678.60   Down   -10.80 (-1.57%)   Maruti Suzuki India Ltd     6,673.55   Down   -151.65 (-2.22%)   NIFTY (S&P CNX)     11,521.05   Down   -11.35 (-0.10%)   NTPC Ltd     129.25   Down   -5.65 (-4.19%)   Oil & Natural Gas Corpn Ltd     151.85   Down   -5.15 (-3.28%)   Power Grid Corporation of India Ltd     197.40   Down   -1.60 (-0.80%)   Reliance Industries Ltd     1,375.45   Down   -1.10 (-0.08%)   State Bank of India     303.80   Up   0.75 (0.25%)   Sun Pharmaceuticals Industries Ltd     474.75   Up   5.80 (1.24%)   Tata Consultancy Services Ltd     2,015.05   Down   -7.75 (-0.38%)   Tata Motors Ltd     180.20   Down   -2.65 (-1.45%)   Tata Steel Ltd     513.60   Down   -13.90 (-2.64%)   Tech Mahindra Ltd     789.85   Down   -4.80 (-0.60%)   Titan Company Ltd     1,102.35   Down   -6.70 (-0.60%)   UltraTech Cement Ltd     3,922.30   Down   -55.70 (-1.40%)   UPL Ltd     935.40   Up   4.10 (0.44%)   Vedanta Ltd     174.55   Up   1.85 (1.07%)   Wipro Ltd     261.55   Up   4.10 (1.59%)   Yes Bank Ltd     252.15   Up   3.35 (1.35%)   Zee Entertainment Enterprises Ltd     443.20   Down   -22.55 (-4.84%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com