Historical Price

As on (04 May 2025 | 08:31)
Back To Homepage As on (04 May 2025 | 08:31)
Oil & Natural Gas Corpn Ltd
Oil Drilling / Allied Services
BSE Code 500312 ISIN Demat INE213A01029 Book Value 259.84 NSE Symbol ONGC Div & Yield % 5.03 Market Cap (₹ Cr.) 306204 P/E 7.84 EPS 31.03 Face Value 5
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Apr 2025 252.90 205.00 244.20 7.88 5.94 7.59 307,210.42
Mar 2025 254.80 215.20 246.40 8.18 6.34 7.65 309,978.08
Feb 2025 263.00 223.20 225.30 8.39 6.87 7.00 283,433.69
Jan 2025 273.45 236.60 262.50 8.56 7.34 8.15 330,232.33
Share Prices Of 2024
Dec 2024 264.65 231.15 239.05 8.30 7.11 7.43 300,731.57
Nov 2024 274.45 240.95 256.75 8.82 7.45 7.98 322,998.67
Oct 2024 299.55 255.30 266.20 9.44 7.69 8.27 334,887.03
Sep 2024 331.95 282.60 298.00 10.49 8.69 9.26 374,892.32
Aug 2024 344.60 305.20 330.60 10.79 9.45 10.27 415,904.03
Jul 2024 339.65 271.35 334.30 10.76 8.33 10.38 420,558.73
Jun 2024 286.50 227.00 274.10 8.98 6.77 8.51 344,825.45
May 2024 292.95 262.10 264.55 9.32 8.00 8.22 332,811.29
Apr 2024 292.45 265.00 282.85 9.39 8.21 8.79 355,833.20
Mar 2024 284.75 248.90 267.85 8.88 7.43 8.32 336,962.78
Feb 2024 281.05 245.55 264.90 7.69 6.56 7.14 333,251.60
Jan 2024 263.40 203.80 252.45 7.50 5.41 6.80 317,589.15
Share Prices Of 2023
Dec 2023 212.00 192.05 205.05 5.96 5.14 5.52 257,958.63
Nov 2023 203.35 185.05 194.80 5.52 4.94 5.25 245,063.84
Oct 2023 189.80 179.80 186.10 5.21 4.81 5.01 234,119.00
Sep 2023 192.25 174.30 191.80 5.19 4.51 5.17 241,289.76
Aug 2023 180.25 171.60 174.25 4.92 4.61 4.69 219,211.37
Jul 2023 177.50 160.00 176.95 4.80 4.28 4.77 222,608.04
Jun 2023 162.05 152.55 160.20 4.42 4.04 4.32 201,536.07
May 2023 168.95 150.70 154.30 4.65 3.96 4.16 194,113.71
Apr 2023 161.80 150.45 158.95 4.39 4.05 4.28 199,963.54
Mar 2023 159.65 146.70 151.00 4.34 3.94 4.07 189,962.22
Feb 2023 158.70 140.10 152.00 5.02 4.25 4.74 191,220.24
Jan 2023 154.20 143.50 144.75 5.03 4.44 4.52 182,099.54
Share Prices Of 2022
Dec 2022 150.50 139.20 146.80 4.80 4.25 4.58 184,678.50
Nov 2022 143.80 132.95 141.15 4.51 4.08 4.41 177,570.64
Oct 2022 136.40 125.85 134.00 4.38 3.81 4.18 168,575.74
Sep 2022 136.15 121.50 126.85 4.29 3.76 3.96 159,580.84
Aug 2022 142.00 129.80 138.55 4.50 3.99 4.32 174,299.77
Jul 2022 151.10 119.80 134.15 5.43 3.70 4.19 168,764.45
Jun 2022 167.25 130.00 151.45 5.27 3.93 4.73 190,528.33
May 2022 168.40 141.05 151.40 5.37 4.32 4.73 190,465.43
Apr 2022 179.80 159.55 160.50 5.69 4.95 5.01 201,913.48
Mar 2022 194.60 161.35 163.90 6.60 5.01 5.12 206,190.78
Feb 2022 176.40 155.80 160.60 23.04 18.63 19.79 202,039.28
Jan 2022 174.80 141.30 172.55 21.82 17.20 21.27 217,072.72
Share Prices Of 2021
Dec 2021 150.50 131.75 142.35 19.12 15.97 17.54 179,080.27
Nov 2021 162.15 141.10 142.15 20.54 17.26 17.52 178,828.67
Oct 2021 172.80 144.20 148.95 21.89 17.54 18.36 187,383.26
Sep 2021 148.70 117.50 144.50 18.83 14.31 17.81 181,785.03
Aug 2021 120.95 108.50 120.50 14.96 13.15 14.85 151,592.36
Jul 2021 125.00 111.55 115.25 15.85 13.61 14.20 144,987.72
Jun 2021 128.45 114.25 117.70 16.22 13.67 14.51 148,069.89
May 2021 121.15 106.00 113.65 15.72 12.86 14.01 142,974.87
Apr 2021 112.70 97.45 108.55 14.42 11.94 13.38 136,558.93
Mar 2021 122.30 100.30 102.15 15.58 12.12 12.59 128,507.55
Feb 2021 120.50 88.45 111.15 9.26 6.53 8.43 139,829.80
Jan 2021 107.85 87.90 88.40 8.39 6.63 6.71 111,209.67