500312.BO - Oil and Natural Gas Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018187.00191.00186.55190.00190.00328,024
Feb 01, 2018204.00207.10194.15195.10195.10793,893
Jan 31, 2018202.75204.55198.55203.35203.35713,133
Jan 30, 2018204.50208.00203.35203.80203.803,028,309
Jan 29, 2018208.25208.45204.10204.95204.95712,985
Jan 25, 2018212.00212.90207.00208.25208.25544,361
Jan 24, 2018208.10211.70208.00210.50210.501,168,536
Jan 23, 2018201.75208.45200.35207.15207.153,743,055
Jan 22, 2018199.00206.00198.00199.95199.951,873,178
Jan 19, 2018193.50195.95191.65193.60193.60550,460
Jan 18, 2018196.00197.45193.25194.05194.05306,334
Jan 17, 2018197.00198.40194.30195.65195.65320,866
Jan 16, 2018197.50198.25195.00197.10197.10636,579
Jan 15, 2018200.25200.35195.60196.55196.55370,496
Jan 12, 2018198.90201.45197.15200.25200.25889,707
Jan 11, 2018198.50199.60196.50197.75197.75656,805
Jan 10, 2018198.75200.00196.90197.35197.35856,385
Jan 09, 2018198.00198.95196.50196.90196.90291,413
Jan 08, 2018198.70199.75196.40197.15197.15272,051
Jan 05, 2018199.50200.30195.90197.70197.70669,259
Jan 04, 2018194.80199.80194.80199.35199.351,048,166
Jan 03, 2018197.50197.50193.25193.70193.70318,748
Jan 02, 2018195.00197.50194.90196.95196.95854,179
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.