500312.BO - Oil and Natural Gas Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2018162.10166.70161.15165.50165.50509,322
Mar 13, 20182.25 Dividend
Mar 13, 2018182.10184.00181.15183.40181.15437,663
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
Jan 19, 2018193.50195.95191.65193.60191.23550,460
Jan 18, 2018196.00197.45193.25194.05191.67306,334
Jan 17, 2018197.00198.40194.30195.65193.25320,866
Jan 16, 2018197.50198.25195.00197.10194.69636,579
Jan 15, 2018200.25200.35195.60196.55194.14370,496
Jan 12, 2018198.90201.45197.15200.25197.80889,707
Jan 11, 2018198.50199.60196.50197.75195.33656,805
Jan 10, 2018198.75200.00196.90197.35194.93856,385
Jan 09, 2018198.00198.95196.50196.90194.49291,413
Jan 08, 2018198.70199.75196.40197.15194.73272,051
Jan 05, 2018199.50200.30195.90197.70195.28669,259
Jan 04, 2018194.80199.80194.80199.35196.911,048,166
Jan 03, 2018197.50197.50193.25193.70191.33318,748
Jan 02, 2018195.00197.50194.90196.95194.54854,179
Nov 03, 20173 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.