500312.BO - Oil and Natural Gas Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019145.10147.35145.10146.25146.25270,224
Mar 13, 2018182.10184.00181.15183.40183.40437,663
Mar 13, 20182.25 Dividend
Mar 12, 2018179.80184.50179.00183.65181.40971,771
Mar 09, 2018------
Mar 08, 2018------
Mar 07, 2018------
Mar 06, 2018185.00187.05184.75185.25182.98204,157
Mar 05, 2018190.00190.10184.50185.50183.23333,221
Mar 01, 2018------
Feb 28, 2018------
Feb 27, 2018------
Feb 26, 2018------
Feb 23, 2018------
Feb 22, 2018------
Feb 21, 2018------
Feb 20, 2018------
Feb 19, 2018------
Feb 16, 2018------
Feb 15, 2018------
Feb 14, 2018------
Feb 12, 2018------
Feb 09, 2018------
Feb 08, 2018------
Feb 07, 2018------
Feb 06, 2018------
Feb 05, 2018------
Feb 02, 2018------
Feb 01, 2018204.00207.10194.15195.10192.71793,893
Jan 31, 2018202.75204.55198.55203.35200.86713,133
Jan 30, 2018204.50208.00203.35203.80201.303,028,309
Jan 29, 2018208.45208.45204.10204.95202.44712,985
Jan 25, 2018212.00212.90207.00208.25205.70544,361
Jan 24, 2018208.10211.70208.00210.50207.921,168,536
Jan 23, 2018201.75208.45200.35207.15204.613,743,055
Jan 22, 2018199.00206.00198.00199.95197.501,873,178
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.