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 %:3.66
Market Cap (Rs Cr.):231126.57
P/E(TTM):10.41
EPS(TTM):17.3
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)
Aug 2018 181.80 162.60 179.95 13.34 11.63 12.91 230,934.07
Jul 2018 166.50 152.55 165.50 12.02 10.69 11.87 212,390.04
Jun 2018 176.30 152.45 158.20 12.89 10.82 11.35 203,021.78
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     345.85   Down   -15.90 (-4.40%)   Asian Paints Ltd     1,271.95   Down   -32.80 (-2.51%)   Axis Bank Ltd     597.35   Down   -1.85 (-0.31%)   Bajaj Auto Ltd     2,759.30   Down   -39.90 (-1.43%)   Bajaj Finance Ltd     2,260.80   Down   -118.60 (-4.98%)   Bajaj Finserv Ltd     6,067.65   Down   -192.05 (-3.07%)   Bharat Petroleum Corporation Ltd     367.40   Down   -9.10 (-2.42%)   Bharti Airtel Ltd     356.20   Down   -14.30 (-3.86%)   Bharti Infratel Ltd     277.85   Down   -3.35 (-1.19%)   Cipla Ltd     645.60   Down   -7.60 (-1.16%)   Coal India Ltd     281.15   Up   5.90 (2.14%)   Dr Reddys Laboratories Ltd     2,553.95   Down   -2.30 (-0.09%)   Eicher Motors Ltd     25,852.80   Down   -2,087.40 (-7.47%)   GAIL (India) Ltd     380.90   Down   -9.25 (-2.37%)   Grasim Industries Ltd     1,019.45   Down   -31.70 (-3.02%)   HCL Technologies Ltd     1,096.30   Up   11.40 (1.05%)   HDFC Bank Ltd     1,925.70   Down   -44.55 (-2.26%)   Hero Honda Motors Ltd     3,110.20   Down   -65.00 (-2.05%)   Hindalco Industries Ltd     239.90   Down   -0.50 (-0.21%)   Hindustan Petroleum Corporation Ltd     248.15   Down   -9.85 (-3.82%)   Hindustan Unilever Ltd     1,590.45   Down   -30.85 (-1.90%)   Housing Development Finance Corporation Ltd     1,718.70   Down   -120.70 (-6.56%)   ICICI Bank Ltd     308.75   Down   -8.35 (-2.63%)   Indiabulls Housing Finance Ltd     981.95   Down   -80.20 (-7.55%)   Indian Oil Corporation Ltd     154.95   Down   -3.20 (-2.02%)   IndusInd Bank Ltd     1,674.20   Down   -88.25 (-5.01%)   Infosys Technologies Ltd     718.25   Up   12.95 (1.84%)   ITC Ltd     297.95   Down   -6.00 (-1.97%)   Kotak Mahindra Bank Ltd     1,148.70   Down   -31.50 (-2.67%)   Larsen & Toubro Ltd     1,318.35   Down   -11.35 (-0.85%)   Lupin Ltd     860.75   Down   -29.50 (-3.31%)   Mahindra & Mahindra Ltd     896.05   Down   -63.85 (-6.65%)   Maruti Suzuki India Ltd     7,793.05   Down   -247.10 (-3.07%)   NIFTY (S&P CNX)     10,967.40   Down   -175.70 (-1.58%)   NTPC Ltd     167.90   Down   -0.35 (-0.21%)   Oil & Natural Gas Corpn Ltd     180.60   Up   0.20 (0.11%)   Power Grid Corporation of India Ltd     197.60   Down   -2.80 (-1.40%)   Reliance Industries Ltd     1,232.05   Up   14.55 (1.20%)   State Bank of India     264.35   Down   -6.25 (-2.31%)   Sun Pharmaceuticals Industries Ltd     624.00   Down   -10.90 (-1.72%)   Tata Consultancy Services Ltd     2,198.45   Up   95.30 (4.53%)   Tata Motors Ltd     240.20   Down   -10.15 (-4.05%)   Tata Steel Ltd     607.70   Down   -17.45 (-2.79%)   Tech Mahindra Ltd     751.45   Up   13.40 (1.82%)   Titan Company Ltd     791.10   Down   -9.50 (-1.19%)   UltraTech Cement Ltd     3,974.90   Down   -94.45 (-2.32%)   UPL Ltd     651.40   Down   -14.40 (-2.16%)   Vedanta Ltd     229.90   Down   -0.55 (-0.24%)   Wipro Ltd     332.70   Down   -2.50 (-0.75%)   Yes Bank Ltd     226.40   Down   -0.10 (-0.04%)   Zee Entertainment Enterprises Ltd     448.05   Down   -2.80 (-0.62%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com