Stock Details of ONGC.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 30 |
267.8000 |
273.2000 |
266.9500 |
268.1000 |
742558 |
2026-03-24 |
| 30 |
267.0000 |
269.7000 |
264.0500 |
265.3500 |
2562667 |
2026-03-23 |
| 30 |
269.8500 |
273.1000 |
264.0000 |
265.3500 |
765134 |
2026-03-20 |
| 30 |
264.8500 |
271.5000 |
262.6500 |
269.1000 |
1685462 |
2026-03-19 |
| 30 |
264.8500 |
266.6000 |
263.0000 |
264.8500 |
246627 |
2026-03-18 |
| 30 |
261.7500 |
265.4000 |
259.7500 |
264.7000 |
510667 |
2026-03-17 |
| 30 |
263.6000 |
265.9500 |
258.4500 |
260.4000 |
2666743 |
2026-03-16 |
| 30 |
270.4500 |
271.2500 |
263.5000 |
265.7500 |
894807 |
2026-03-13 |
| 30 |
272.4500 |
272.9500 |
267.8000 |
270.4500 |
644279 |
2026-03-12 |
| 30 |
267.0000 |
272.5000 |
267.0000 |
270.7500 |
1129693 |
2026-03-11 |
| 30 |
271.6500 |
271.6500 |
265.3500 |
269.7000 |
642136 |
2026-03-10 |
| 30 |
289.0000 |
289.0000 |
267.8000 |
270.0500 |
3177398 |
2026-03-09 |
| 30 |
280.4000 |
280.9500 |
271.2000 |
278.9000 |
1799169 |
2026-03-06 |
| 30 |
277.9500 |
287.6000 |
275.3500 |
276.3500 |
4982008 |
2026-03-05 |
| 30 |
287.1000 |
288.3000 |
275.2000 |
277.0500 |
4321515 |
2026-03-04 |
| 30 |
286.0500 |
293.1500 |
277.6000 |
282.3500 |
7944589 |
2026-03-02 |
| 30 |
278.5000 |
282.4500 |
277.0000 |
279.9000 |
886259 |
2026-02-27 |
| 30 |
277.0500 |
280.9500 |
275.5000 |
280.1500 |
457612 |
2026-02-26 |
| 30 |
276.1000 |
278.9000 |
274.1000 |
277.4000 |
768785 |
2026-02-25 |
| 30 |
275.6000 |
278.0500 |
273.3000 |
276.6500 |
1306392 |
2026-02-24 |
| 30 |
279.5000 |
279.5000 |
272.1500 |
275.6000 |
937581 |
2026-02-23 |
| 30 |
277.8000 |
280.8000 |
274.4000 |
278.7000 |
1686457 |
2026-02-20 |
| 30 |
269.9500 |
276.5000 |
267.8500 |
274.5000 |
2388856 |
2026-02-19 |
| 30 |
265.6000 |
265.9500 |
263.0000 |
264.6000 |
523872 |
2026-02-18 |
| 30 |
273.3500 |
273.3500 |
268.3000 |
271.7500 |
558922 |
2026-02-17 |
| 30 |
267.5000 |
272.2000 |
265.8500 |
271.6000 |
845120 |
2026-02-16 |
| 30 |
273.0000 |
273.0000 |
266.0000 |
267.5000 |
586360 |
2026-02-13 |
| 30 |
275.1500 |
280.3500 |
273.6500 |
276.2500 |
1594654 |
2026-02-12 |
| 30 |
272.7000 |
275.0000 |
266.4500 |
274.6000 |
476855 |
2026-02-11 |
| 30 |
267.3000 |
272.8500 |
267.2000 |
272.0000 |
361085 |
2026-02-10 |
| 30 |
270.7500 |
270.8500 |
265.8000 |
266.5000 |
452479 |
2026-02-09 |
| 30 |
268.6000 |
269.9500 |
264.7500 |
268.7000 |
292684 |
2026-02-06 |
| 30 |
267.0000 |
270.5000 |
266.2000 |
269.1000 |
753597 |
2026-02-05 |
| 30 |
258.1000 |
269.9000 |
258.0000 |
267.0000 |
1645137 |
2026-02-04 |
| 30 |
260.0000 |
262.0000 |
249.3000 |
257.1000 |
1038584 |
2026-02-03 |
| 30 |
252.0000 |
256.9500 |
247.7000 |
254.0000 |
732736 |
2026-02-02 |
| 30 |
269.7000 |
275.8000 |
253.0500 |
254.3000 |
892718 |
2026-02-01 |
| 30 |
274.9500 |
276.4500 |
267.9500 |
268.9500 |
1009614 |
2026-01-30 |
| 30 |
270.0000 |
277.8000 |
269.0000 |
275.2500 |
3974802 |
2026-01-29 |
| 30 |
249.0000 |
269.6000 |
249.0000 |
268.6500 |
6815957 |
2026-01-28 |
| 30 |
245.7000 |
248.7500 |
245.7000 |
248.0500 |
656438 |
2026-01-27 |
| 30 |
245.0500 |
246.3000 |
241.6000 |
245.5500 |
206735 |
2026-01-23 |
| 30 |
243.4500 |
246.4500 |
242.6500 |
244.0000 |
393899 |
2026-01-22 |
| 30 |
240.0000 |
244.4500 |
239.6000 |
242.3000 |
748259 |
2026-01-21 |
| 30 |
242.8500 |
245.2000 |
239.5000 |
240.0000 |
229355 |
2026-01-20 |
| 30 |
245.0500 |
247.9500 |
242.4000 |
243.0000 |
222092 |
2026-01-19 |
| 30 |
248.0500 |
248.0500 |
242.6000 |
247.1500 |
284175 |
2026-01-16 |
| 30 |
243.5000 |
250.9500 |
243.5000 |
248.2000 |
1767585 |
2026-01-14 |
| 30 |
236.3000 |
244.1500 |
235.9500 |
243.8500 |
755741 |
2026-01-13 |
| 30 |
233.6000 |
236.1500 |
231.7000 |
235.7000 |
688919 |
2026-01-12 |
| 30 |
231.9500 |
237.9500 |
231.9500 |
234.1000 |
617229 |
2026-01-09 |
| 30 |
239.1000 |
239.1500 |
231.0000 |
231.4500 |
594505 |
2026-01-08 |
| 30 |
241.6500 |
241.6500 |
238.2500 |
239.1500 |
346579 |
2026-01-07 |
| 30 |
238.0000 |
242.4500 |
237.8500 |
241.9000 |
377257 |
2026-01-06 |
| 30 |
246.4000 |
246.5500 |
235.7500 |
238.0000 |
1223159 |
2026-01-05 |
| 30 |
237.9000 |
242.6500 |
237.9000 |
241.5000 |
173576 |
2026-01-02 |
| 30 |
240.7500 |
241.0500 |
237.3500 |
237.9000 |
145378 |
2026-01-01 |
| 30 |
234.4500 |
241.0000 |
234.4500 |
240.2500 |
557825 |
2025-12-31 |
| 30 |
234.7000 |
236.4000 |
233.3000 |
234.8000 |
131021 |
2025-12-30 |
| 30 |
234.0500 |
238.8000 |
234.0500 |
234.8000 |
319601 |
2025-12-29 |
| 30 |
233.3000 |
235.2500 |
233.0000 |
234.5000 |
231138 |
2025-12-26 |
| 30 |
235.4000 |
236.5500 |
233.2500 |
233.8000 |
89981 |
2025-12-24 |
| 30 |
234.8500 |
237.9000 |
234.5500 |
235.3500 |
291852 |
2025-12-23 |
| 30 |
233.4500 |
235.2500 |
232.6500 |
234.1500 |
178820 |
2025-12-22 |
| 30 |
231.6500 |
233.5000 |
231.6500 |
232.6500 |
248309 |
2025-12-19 |
| 30 |
233.4000 |
234.2000 |
231.2500 |
232.1500 |
131642 |
2025-12-18 |
| 30 |
232.0000 |
233.3500 |
228.8000 |
232.9000 |
232242 |
2025-12-17 |
| 30 |
234.0000 |
235.3000 |
230.7000 |
232.2500 |
563823 |
2025-12-16 |
| 30 |
237.4000 |
238.5000 |
229.9500 |
235.3500 |
666910 |
2025-12-15 |
| 30 |
238.5000 |
239.2500 |
237.0500 |
238.0500 |
153161 |
2025-12-12 |
| 30 |
239.8000 |
241.2000 |
238.0500 |
238.2500 |
414597 |
2025-12-11 |
| 30 |
239.8500 |
240.3500 |
238.5500 |
239.2000 |
73165 |
2025-12-10 |
| 30 |
237.9000 |
240.1500 |
236.7500 |
239.5500 |
213816 |
2025-12-09 |
| 30 |
241.0000 |
241.5000 |
237.6000 |
238.4500 |
284001 |
2025-12-08 |
| 30 |
243.0000 |
243.2000 |
240.8000 |
241.3500 |
184074 |
2025-12-05 |
| 30 |
240.7500 |
242.7000 |
239.6000 |
242.2500 |
293766 |
2025-12-04 |
| 30 |
243.7500 |
243.9000 |
239.5500 |
240.0500 |
134668 |
2025-12-03 |
| 30 |
242.9000 |
246.2500 |
242.4000 |
243.4000 |
207484 |
2025-12-02 |
| 30 |
244.3000 |
245.7500 |
243.1500 |
244.9000 |
246049 |
2025-12-01 |
| 30 |
244.3000 |
245.3000 |
242.5000 |
243.2500 |
182989 |
2025-11-28 |
| 30 |
247.4000 |
248.8000 |
242.8000 |
244.0000 |
186105 |
2025-11-27 |
| 30 |
245.1000 |
248.0000 |
245.0000 |
247.6000 |
325387 |
2025-11-26 |
| 30 |
245.8000 |
247.5000 |
244.5500 |
245.3500 |
334149 |
2025-11-25 |
| 30 |
246.4500 |
247.5500 |
244.7500 |
245.8000 |
357950 |
2025-11-24 |
| 30 |
247.0000 |
248.3000 |
246.4000 |
246.9000 |
1763229 |
2025-11-21 |
| 30 |
248.6500 |
251.0000 |
247.6000 |
248.0500 |
324875 |
2025-11-20 |
| 30 |
247.2500 |
250.2000 |
245.4500 |
249.0000 |
436988 |
2025-11-19 |
| 30 |
246.5000 |
249.4000 |
246.5000 |
246.7500 |
2356548 |
2025-11-18 |
| 30 |
247.2500 |
249.7500 |
247.2500 |
248.0000 |
427021 |
2025-11-17 |
| 30 |
244.7000 |
249.6500 |
244.7000 |
247.7500 |
1169380 |
2025-11-14 |
| 30 |
253.9500 |
253.9500 |
247.2000 |
250.9000 |
388970 |
2025-11-13 |
| 30 |
251.0500 |
255.5000 |
250.0500 |
253.8000 |
634081 |
2025-11-12 |
| 30 |
253.8500 |
254.4500 |
246.1000 |
249.4500 |
1368172 |
2025-11-11 |
| 30 |
251.9500 |
255.5000 |
249.9000 |
251.3500 |
242589 |
2025-11-10 |
| 30 |
248.4500 |
253.5000 |
248.4500 |
251.9500 |
195272 |
2025-11-07 |
| 30 |
253.2500 |
255.5000 |
250.9000 |
251.4500 |
290779 |
2025-11-06 |
| 30 |
255.7500 |
257.4500 |
252.0000 |
252.4000 |
145445 |
2025-11-04 |
| 30 |
254.4500 |
258.4000 |
254.1500 |
257.5000 |
406652 |
2025-11-03 |
| 30 |
254.4500 |
257.7500 |
253.4000 |
255.4500 |
215180 |
2025-10-31 |
| 30 |
255.8000 |
256.4000 |
253.3500 |
254.4500 |
276735 |
2025-10-30 |
| 30 |
250.5500 |
257.3500 |
250.5500 |
255.8000 |
1380515 |
2025-10-29 |
| 30 |
253.2500 |
253.7000 |
249.8500 |
250.4500 |
120558 |
2025-10-28 |
| 30 |
255.0500 |
256.1000 |
252.0000 |
253.2500 |
242248 |
2025-10-27 |
| 30 |
253.7000 |
257.4500 |
252.8500 |
254.8500 |
2096001 |
2025-10-24 |
| 30 |
249.5500 |
253.2500 |
249.1000 |
252.4000 |
433226 |
2025-10-23 |
| 30 |
247.3000 |
249.2000 |
245.2500 |
248.6000 |
697946 |
2025-10-20 |
| 30 |
248.2500 |
248.7500 |
244.8500 |
247.7000 |
816282 |
2025-10-17 |
| 30 |
247.8500 |
248.6000 |
245.9000 |
248.3500 |
289378 |
2025-10-16 |
| 30 |
244.9000 |
248.3500 |
244.2500 |
247.8500 |
465716 |
2025-10-15 |
| 30 |
246.3500 |
248.7000 |
244.2000 |
244.9000 |
633882 |
2025-10-14 |
| 30 |
245.4000 |
245.5000 |
241.4500 |
244.0000 |
294749 |
2025-10-13 |
| 30 |
243.8000 |
247.0000 |
243.8000 |
246.2500 |
480041 |
2025-10-10 |
| 30 |
241.7000 |
244.4500 |
240.6000 |
243.4000 |
291681 |
2025-10-09 |
| 30 |
246.9000 |
246.9000 |
241.3000 |
241.9000 |
290523 |
2025-10-08 |
| 30 |
245.2000 |
249.6000 |
244.6500 |
245.3500 |
626407 |
2025-10-07 |
| 30 |
243.5500 |
247.5500 |
243.0000 |
245.9500 |
308114 |
2025-10-06 |
| 30 |
241.7000 |
244.2000 |
239.6000 |
243.6500 |
889702 |
2025-10-03 |
| 30 |
238.1500 |
246.2000 |
238.1500 |
243.0500 |
934543 |
2025-10-01 |
| 30 |
240.2500 |
240.9000 |
238.5000 |
239.5500 |
366893 |
2025-09-30 |
| 30 |
238.7000 |
241.1500 |
238.1000 |
240.0000 |
314972 |
2025-09-29 |
| 30 |
240.0000 |
240.8500 |
236.8000 |
238.1000 |
146203 |
2025-09-26 |
| 30 |
238.4000 |
242.2000 |
238.4000 |
239.6500 |
685399 |
2025-09-25 |
| 30 |
236.1500 |
240.1000 |
236.1500 |
238.5500 |
627092 |
2025-09-24 |
| 30 |
236.5500 |
237.5500 |
235.2000 |
236.8000 |
471998 |
2025-09-23 |
| 30 |
237.2500 |
238.3000 |
235.6000 |
237.6500 |
616293 |
2025-09-22 |
| 30 |
235.4500 |
237.3000 |
234.7500 |
236.6500 |
430124 |
2025-09-19 |
| 30 |
237.5000 |
237.5500 |
234.5000 |
235.6500 |
5165017 |
2025-09-18 |
| 30 |
235.6000 |
237.9000 |
235.3000 |
236.8000 |
363315 |
2025-09-17 |
| 30 |
232.8500 |
235.3000 |
232.4000 |
235.1500 |
173856 |
2025-09-16 |
| 30 |
232.9000 |
234.1000 |
232.0000 |
232.2500 |
380841 |
2025-09-15 |
| 30 |
234.8000 |
235.3000 |
232.7000 |
233.3000 |
102404 |
2025-09-12 |
| 30 |
232.2500 |
235.1500 |
232.0500 |
233.6500 |
283624 |
2025-09-11 |
| 30 |
232.4500 |
233.0000 |
231.2000 |
231.7000 |
239016 |
2025-09-10 |
| 30 |
232.2500 |
234.6000 |
230.7500 |
231.4500 |
166811 |
2025-09-09 |
| 30 |
234.2000 |
235.1000 |
232.0000 |
232.4000 |
320320 |
2025-09-08 |
| 30 |
235.6500 |
237.0000 |
233.0000 |
234.1500 |
308022 |
2025-09-05 |
| 30 |
238.9500 |
239.5000 |
235.5000 |
235.8500 |
379308 |
2025-09-04 |
| 30 |
239.5000 |
241.9500 |
238.5500 |
239.1500 |
170552 |
2025-09-03 |
| 30 |
238.7000 |
242.4000 |
237.5500 |
239.4500 |
245065 |
2025-09-02 |
| 30 |
233.7000 |
239.2000 |
233.1500 |
238.7000 |
438541 |
2025-09-01 |
| 30 |
233.4500 |
234.7000 |
231.3000 |
233.8000 |
2028272 |
2025-08-29 |
| 30 |
234.0500 |
235.2500 |
232.4000 |
233.4500 |
1320179 |
2025-08-28 |
| 30 |
237.1500 |
237.2500 |
233.8000 |
234.1500 |
1855861 |
2025-08-26 |
| 30 |
235.3000 |
237.3500 |
235.3000 |
236.6500 |
252062 |
2025-08-25 |
| 30 |
238.0000 |
238.7500 |
236.0000 |
236.3000 |
87883 |
2025-08-22 |
| 30 |
237.7500 |
240.9000 |
237.5000 |
238.2500 |
383049 |
2025-08-21 |
| 30 |
237.8500 |
239.0500 |
237.1000 |
237.9500 |
250507 |
2025-08-20 |
| 30 |
237.9500 |
238.5000 |
236.7000 |
237.9000 |
169090 |
2025-08-19 |
| 30 |
237.2000 |
238.6000 |
235.4500 |
238.4000 |
696045 |
2025-08-18 |
| 30 |
238.3500 |
238.3500 |
234.5000 |
236.9000 |
175640 |
2025-08-14 |
| 30 |
237.8500 |
239.9000 |
236.5000 |
238.9500 |
558621 |
2025-08-13 |
| 30 |
234.6500 |
236.1000 |
233.6000 |
235.5000 |
510111 |
2025-08-12 |
| 30 |
233.8500 |
234.3000 |
231.5500 |
233.6000 |
99666 |
2025-08-11 |
| 30 |
233.7000 |
235.2000 |
232.6500 |
233.1000 |
254013 |
2025-08-08 |
| 30 |
232.6500 |
234.1500 |
231.5000 |
233.7500 |
656670 |
2025-08-07 |
| 30 |
234.2000 |
235.4000 |
233.0000 |
233.8500 |
834758 |
2025-08-06 |
| 30 |
234.9500 |
235.7500 |
232.9500 |
234.5000 |
525289 |
2025-08-05 |
| 30 |
236.8000 |
238.4000 |
234.0000 |
234.9500 |
440132 |
2025-08-04 |
| 30 |
239.3000 |
240.7000 |
234.0500 |
236.8500 |
466372 |
2025-08-01 |
| 30 |
239.0500 |
242.8000 |
239.0500 |
241.0000 |
176275 |
2025-07-31 |
| 30 |
241.5500 |
243.6500 |
240.1500 |
241.8000 |
783669 |
2025-07-30 |
| 30 |
239.6500 |
242.3000 |
239.6500 |
241.4500 |
509403 |
2025-07-29 |
| 30 |
240.2000 |
241.6000 |
237.8500 |
240.1000 |
968177 |
2025-07-28 |
| 30 |
243.7000 |
244.8000 |
239.2000 |
240.2000 |
169628 |
2025-07-25 |