500312.BO - Oil and Natural Gas Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018176.00177.00165.70166.15166.15361,865
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, 2018181.00182.70179.00179.65177.45138,251
Mar 08, 2018181.10182.50179.35180.15177.94196,478
Mar 07, 2018185.00185.15178.80180.95178.73359,109
Mar 06, 2018185.00187.05184.75185.25182.98204,157
Mar 05, 2018190.00190.10184.50185.50183.23333,221
Mar 01, 2018188.80190.30187.85189.55187.23286,413
Feb 28, 2018187.80190.00186.20188.50186.19170,266
Feb 27, 2018191.00194.15187.15188.40186.09400,893
Feb 26, 2018191.00191.85189.75190.75188.41183,882
Feb 23, 2018187.00191.00186.55190.00187.67328,024
Feb 22, 2018188.90188.90185.05186.20183.92446,360
Feb 21, 2018187.05190.75184.85190.10187.77320,184
Feb 20, 2018184.05188.30184.05187.00184.71286,314
Feb 19, 2018186.90186.90181.85184.95182.68311,938
Feb 16, 2018187.00189.20186.00186.60184.31224,353
Feb 15, 2018188.00189.00185.05188.40186.09384,936
Feb 14, 2018191.45191.60184.50185.85183.571,200,311
Feb 12, 2018192.00194.50190.30190.85188.511,469,026
Feb 09, 2018188.00190.15184.90187.75185.45689,570
Feb 08, 2018191.00192.00188.05188.55186.24318,012
Feb 07, 2018188.00191.20187.00189.80187.47726,828
Feb 06, 2018184.40186.90181.25185.65183.38633,048
Feb 05, 2018192.00192.20188.30188.85186.54414,821
Feb 02, 2018194.00197.95188.00192.45190.091,213,222
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
Jan 01, 2018194.00195.55191.75192.40190.04485,094
Dec 29, 2017194.80195.10192.45194.65192.27356,580
Dec 28, 2017193.50194.40192.05193.00190.64422,793
Dec 27, 2017196.00196.20191.40192.55190.19885,515
Dec 26, 2017194.00197.25193.00193.80191.433,182,659
Dec 22, 2017189.00193.85187.90193.40191.031,078,398
Dec 21, 2017188.50189.55187.15188.00185.70291,752
Dec 20, 2017190.40191.00187.40187.90185.60559,210
Dec 19, 2017182.05185.95182.05185.20182.93581,976
Dec 18, 2017183.00183.85177.10182.75180.51805,381
Dec 15, 2017184.55186.10182.10182.85180.61250,880
Dec 14, 2017186.25186.65182.40184.45182.19450,529
Dec 13, 2017183.20187.00183.20183.75181.50878,992
Dec 12, 2017179.70184.20179.70182.95180.71597,146
Dec 11, 2017180.50181.40177.80178.90176.71201,975
Dec 08, 2017178.45181.85177.50180.30178.09380,315
Dec 07, 2017175.80177.45175.60177.10174.93217,422
Dec 06, 2017178.10179.15175.10175.80173.65306,769
Dec 05, 2017180.00180.70177.40178.40176.21357,450
Dec 04, 2017181.90183.45180.60181.15178.93383,902
Dec 01, 2017182.00182.90179.00179.75177.55275,118
Nov 30, 2017182.00182.00179.60180.55178.34315,614
Nov 29, 2017180.00184.20180.00182.15179.92384,068
Nov 28, 2017183.70183.70180.30181.50179.28322,544
Nov 27, 2017181.10184.35181.10183.45181.20673,432
Nov 24, 2017181.70182.50180.40180.90178.68177,495
Nov 23, 2017180.75182.70180.65181.45179.23317,862
Nov 22, 2017180.90182.60180.05180.75178.54442,553
Nov 21, 2017180.20182.00178.30180.85178.63454,772
Nov 20, 2017178.00180.60177.75180.00177.79442,002
Nov 17, 2017183.70183.70177.10177.50175.33642,222
Nov 16, 2017178.20182.80177.10179.35177.15506,352
Nov 15, 2017181.05181.50175.65177.35175.181,205,976
Nov 14, 2017184.20184.90181.40182.00179.77558,019
Nov 13, 2017190.10190.20183.50184.30182.04807,367
Nov 10, 2017188.05192.60188.05190.80188.46661,214
Nov 09, 2017193.00194.95185.90189.50187.18839,128
Nov 08, 2017194.10195.70190.90192.05189.70857,840
Nov 07, 2017202.00205.50193.00193.85191.481,559,614
Nov 06, 2017193.90200.20191.25198.65196.221,810,274
Nov 03, 2017188.00192.10186.20191.35189.01646,009
Nov 03, 20173 Dividend
Nov 02, 2017192.00192.20187.60188.00182.73375,297
Nov 01, 2017192.00193.00190.10190.90185.55379,856
Oct 31, 2017186.00192.00184.70191.10185.751,068,102
Oct 30, 2017187.70191.15186.00186.65181.421,104,706
Oct 27, 2017177.70184.90177.35183.55178.41934,690
Oct 26, 2017176.90180.10175.70177.30172.33453,525
Oct 25, 2017176.55178.65175.60176.80171.85398,971
Oct 24, 2017171.65177.15171.20176.00171.07852,843
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...