Price Data Selection & Download
Oil & Natural Gas Corporation Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5837 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Oil & Natural Gas Corporation ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹336.75
August 13, 2024
NSE Exchange
Share Price All Time Low
₹35.05
March 20, 2003
NSE Exchange
Highest Volume Trading Day
292,232,173
April 27, 2006 • ₹137.25
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ONGC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹232.43 | ₹234.32 | ₹231.75 | ₹232.80 | 11,146,237 |
| 2026-09-17 | ₹235.10 | ₹235.65 | ₹231.25 | ₹232.43 | 11,062,410 |
| 2026-09-16 | ₹236.45 | ₹236.80 | ₹233.31 | ₹236.80 | 8,748,123 |
| 2026-09-15 | ₹234.90 | ₹236.30 | ₹233.33 | ₹235.95 | 14,549,134 |
| 2026-09-11 | ₹239.90 | ₹243.16 | ₹232.50 | ₹232.50 | 27,128,531 |
| 2026-09-10 | ₹236.10 | ₹239.80 | ₹235.60 | ₹237.27 | 12,771,340 |
| 2026-09-09 | ₹237.80 | ₹239.27 | ₹234.02 | ₹234.02 | 12,781,171 |
| 2026-09-08 | ₹234.80 | ₹238.00 | ₹232.22 | ₹236.00 | 7,965,065 |
| 2026-09-07 | ₹235.98 | ₹235.98 | ₹232.77 | ₹233.70 | 5,391,548 |
| 2026-09-04 | ₹235.44 | ₹235.44 | ₹233.60 | ₹234.65 | 5,338,085 |
| 2026-09-03 | ₹237.50 | ₹237.80 | ₹235.00 | ₹236.00 | 5,175,513 |
| 2026-09-02 | ₹237.60 | ₹239.21 | ₹235.64 | ₹237.50 | 13,073,915 |
| 2026-09-01 | ₹233.80 | ₹236.60 | ₹232.50 | ₹236.45 | 11,985,775 |
| 2026-08-31 | ₹233.80 | ₹234.95 | ₹231.70 | ₹231.80 | 11,732,655 |
| 2026-08-28 | ₹233.35 | ₹233.39 | ₹231.25 | ₹232.25 | 7,638,954 |
| 2026-08-27 | ₹232.21 | ₹234.44 | ₹231.10 | ₹232.00 | 11,219,541 |
| 2026-08-26 | ₹233.51 | ₹234.21 | ₹230.79 | ₹232.21 | 6,500,323 |
| 2026-08-25 | ₹236.00 | ₹236.55 | ₹233.35 | ₹234.00 | 12,124,076 |
| 2026-08-24 | ₹237.00 | ₹237.94 | ₹235.63 | ₹236.55 | 7,122,883 |
| 2026-08-21 | ₹238.70 | ₹239.22 | ₹236.40 | ₹236.40 | 13,313,403 |
| 2026-08-20 | ₹239.24 | ₹239.24 | ₹233.64 | ₹238.50 | 11,886,277 |
| 2026-08-19 | ₹241.10 | ₹242.19 | ₹237.52 | ₹238.00 | 17,345,994 |
| 2026-08-18 | ₹239.50 | ₹241.30 | ₹238.02 | ₹239.50 | 14,903,605 |
| 2026-08-17 | ₹237.99 | ₹239.50 | ₹236.15 | ₹238.49 | 25,342,938 |
| 2026-08-14 | ₹239.49 | ₹239.60 | ₹235.25 | ₹236.40 | 12,128,656 |
| 2026-08-13 | ₹239.00 | ₹240.55 | ₹238.11 | ₹239.90 | 7,266,320 |
| 2026-08-12 | ₹240.00 | ₹241.33 | ₹238.65 | ₹239.05 | 10,695,237 |
| 2026-08-11 | ₹241.00 | ₹243.65 | ₹239.45 | ₹239.45 | 16,004,168 |
| 2026-08-10 | ₹240.00 | ₹241.30 | ₹238.19 | ₹239.84 | 10,611,162 |
| 2026-08-07 | ₹238.50 | ₹241.69 | ₹237.05 | ₹238.85 | 10,078,070 |
| 2026-08-06 | ₹241.40 | ₹241.40 | ₹236.50 | ₹237.80 | 13,959,109 |
| 2026-08-05 | ₹245.00 | ₹245.00 | ₹239.11 | ₹240.20 | 19,409,088 |
| 2026-08-04 | ₹242.00 | ₹243.20 | ₹240.60 | ₹242.00 | 10,470,809 |
| 2026-08-03 | ₹241.45 | ₹242.62 | ₹240.06 | ₹242.00 | 8,277,525 |
| 2026-07-31 | ₹241.58 | ₹242.96 | ₹238.17 | ₹242.53 | 10,070,729 |
| 2026-07-30 | ₹239.50 | ₹244.39 | ₹239.06 | ₹241.59 | 11,419,363 |
| 2026-07-29 | ₹240.00 | ₹240.02 | ₹237.93 | ₹238.31 | 9,139,712 |
| 2026-07-28 | ₹238.00 | ₹239.98 | ₹236.09 | ₹238.91 | 13,362,577 |
| 2026-07-27 | ₹248.00 | ₹248.17 | ₹238.14 | ₹238.56 | 19,910,285 |
| 2026-07-24 | ₹252.50 | ₹253.56 | ₹248.27 | ₹248.76 | 7,645,869 |
| 2026-07-23 | ₹253.94 | ₹254.20 | ₹252.01 | ₹252.37 | 9,104,521 |
| 2026-07-22 | ₹251.00 | ₹252.78 | ₹250.13 | ₹251.90 | 10,909,821 |
| 2026-07-21 | ₹250.01 | ₹251.69 | ₹248.46 | ₹249.89 | 12,240,171 |
| 2026-07-20 | ₹248.43 | ₹252.40 | ₹248.10 | ₹249.58 | 10,627,783 |
| 2026-07-17 | ₹246.20 | ₹247.79 | ₹245.60 | ₹247.29 | 6,214,332 |
| 2026-07-16 | ₹247.92 | ₹247.96 | ₹245.61 | ₹246.75 | 6,243,845 |
| 2026-07-15 | ₹249.42 | ₹249.45 | ₹246.30 | ₹247.18 | 13,302,251 |
| 2026-07-14 | ₹252.00 | ₹252.00 | ₹247.30 | ₹248.90 | 16,299,949 |
| 2026-07-13 | ₹246.30 | ₹249.25 | ₹245.55 | ₹248.45 | 12,453,319 |
| 2026-07-10 | ₹243.65 | ₹245.39 | ₹243.41 | ₹244.96 | 8,237,303 |
| 2026-07-09 | ₹249.59 | ₹249.59 | ₹242.91 | ₹243.65 | 14,066,120 |
| 2026-07-08 | ₹246.82 | ₹248.35 | ₹241.48 | ₹247.00 | 24,753,835 |
| 2026-07-07 | ₹244.05 | ₹245.27 | ₹242.68 | ₹244.18 | 15,287,101 |
| 2026-07-06 | ₹239.60 | ₹244.39 | ₹236.84 | ₹243.90 | 22,386,040 |
| 2026-07-03 | ₹237.20 | ₹239.70 | ₹236.33 | ₹237.84 | 11,086,950 |
| 2026-07-02 | ₹234.00 | ₹236.33 | ₹230.80 | ₹235.96 | 14,033,169 |
| 2026-07-01 | ₹235.70 | ₹236.10 | ₹233.52 | ₹234.99 | 11,835,312 |
| 2026-06-30 | ₹233.95 | ₹236.00 | ₹227.65 | ₹234.90 | 24,134,402 |
| 2026-06-29 | ₹234.00 | ₹237.15 | ₹229.70 | ₹234.05 | 38,227,413 |
| 2026-06-25 | ₹240.80 | ₹240.80 | ₹232.10 | ₹233.10 | 36,085,563 |
| 2026-06-24 | ₹244.35 | ₹245.80 | ₹239.50 | ₹240.00 | 10,278,033 |
| 2026-06-23 | ₹245.40 | ₹246.20 | ₹243.55 | ₹244.35 | 7,400,255 |
| 2026-06-22 | ₹244.95 | ₹247.75 | ₹243.80 | ₹245.45 | 7,334,095 |
| 2026-06-19 | ₹245.30 | ₹246.70 | ₹243.30 | ₹246.25 | 7,609,532 |
| 2026-06-18 | ₹245.95 | ₹246.85 | ₹243.00 | ₹245.30 | 13,816,485 |
| 2026-06-17 | ₹246.00 | ₹247.75 | ₹244.00 | ₹245.00 | 12,816,262 |
| 2026-06-16 | ₹244.15 | ₹248.80 | ₹243.50 | ₹248.20 | 17,468,010 |
| 2026-06-15 | ₹248.05 | ₹248.30 | ₹242.80 | ₹243.65 | 25,211,118 |
| 2026-06-12 | ₹250.30 | ₹250.85 | ₹243.35 | ₹246.20 | 31,112,657 |
| 2026-06-11 | ₹252.95 | ₹256.50 | ₹250.05 | ₹252.60 | 13,516,341 |
| 2026-06-10 | ₹259.00 | ₹261.85 | ₹251.35 | ₹251.90 | 10,176,332 |
| 2026-06-09 | ₹264.15 | ₹265.50 | ₹258.30 | ₹259.00 | 10,796,349 |
| 2026-06-08 | ₹264.15 | ₹266.25 | ₹262.70 | ₹264.65 | 6,974,540 |
| 2026-06-05 | ₹267.80 | ₹268.45 | ₹263.70 | ₹264.75 | 7,493,239 |
| 2026-06-04 | ₹266.70 | ₹271.15 | ₹265.90 | ₹267.55 | 15,217,360 |
| 2026-06-03 | ₹265.15 | ₹268.70 | ₹264.30 | ₹267.75 | 14,618,721 |
| 2026-06-02 | ₹263.15 | ₹266.20 | ₹261.05 | ₹265.05 | 16,831,714 |
| 2026-06-01 | ₹266.55 | ₹268.30 | ₹263.25 | ₹264.30 | 9,095,622 |
| 2026-05-29 | ₹275.95 | ₹276.05 | ₹261.55 | ₹265.40 | 74,403,401 |
| 2026-05-27 | ₹284.20 | ₹284.20 | ₹272.45 | ₹274.05 | 29,178,516 |
| 2026-05-26 | ₹285.10 | ₹289.65 | ₹284.00 | ₹287.50 | 10,629,491 |
| 2026-05-25 | ₹289.95 | ₹289.95 | ₹284.30 | ₹284.95 | 12,837,047 |
| 2026-05-22 | ₹295.80 | ₹296.80 | ₹289.40 | ₹290.00 | 11,563,330 |
| 2026-05-21 | ₹296.65 | ₹299.60 | ₹294.15 | ₹295.85 | 14,084,672 |
| 2026-05-20 | ₹294.80 | ₹301.75 | ₹293.85 | ₹298.30 | 12,258,794 |
| 2026-05-19 | ₹295.10 | ₹298.50 | ₹293.65 | ₹296.50 | 9,565,497 |
| 2026-05-18 | ₹299.35 | ₹300.70 | ₹295.10 | ₹297.20 | 10,521,642 |
| 2026-05-15 | ₹303.00 | ₹304.95 | ₹298.55 | ₹299.35 | 13,695,307 |
| 2026-05-14 | ₹300.00 | ₹303.70 | ₹298.70 | ₹300.90 | 22,660,293 |
| 2026-05-13 | ₹297.00 | ₹300.20 | ₹294.10 | ₹297.15 | 24,381,295 |
| 2026-05-12 | ₹286.90 | ₹299.90 | ₹286.85 | ₹294.50 | 52,080,828 |
| 2026-05-11 | ₹280.70 | ₹281.80 | ₹277.65 | ₹281.00 | 6,948,202 |
| 2026-05-08 | ₹283.60 | ₹284.00 | ₹278.60 | ₹279.20 | 9,290,168 |
| 2026-05-07 | ₹282.00 | ₹285.20 | ₹279.70 | ₹283.90 | 15,608,370 |
| 2026-05-06 | ₹289.95 | ₹290.25 | ₹280.00 | ₹280.80 | 22,858,013 |
| 2026-05-05 | ₹294.35 | ₹295.90 | ₹287.00 | ₹289.95 | 10,750,753 |
| 2026-05-04 | ₹298.40 | ₹299.90 | ₹292.35 | ₹292.90 | 15,468,437 |
| 2026-04-30 | ₹304.90 | ₹307.45 | ₹296.90 | ₹299.55 | 17,490,096 |
| 2026-04-29 | ₹303.90 | ₹307.50 | ₹299.75 | ₹301.40 | 27,267,649 |
| 2026-04-28 | ₹286.25 | ₹302.40 | ₹286.00 | ₹301.30 | 51,575,179 |
| 2026-04-27 | ₹286.00 | ₹286.70 | ₹284.20 | ₹285.90 | 6,497,916 |
| 2026-04-24 | ₹288.80 | ₹288.80 | ₹283.90 | ₹284.80 | 11,789,941 |
| 2026-04-23 | ₹284.85 | ₹289.80 | ₹284.05 | ₹286.25 | 13,525,025 |
| 2026-04-22 | ₹283.10 | ₹285.05 | ₹282.60 | ₹283.65 | 7,395,183 |
| 2026-04-21 | ₹283.15 | ₹284.85 | ₹282.40 | ₹283.10 | 13,645,673 |
| 2026-04-20 | ₹284.00 | ₹285.20 | ₹282.50 | ₹283.35 | 11,057,036 |
| 2026-04-17 | ₹283.40 | ₹285.50 | ₹282.20 | ₹284.05 | 17,846,605 |
| 2026-04-16 | ₹288.00 | ₹288.10 | ₹282.00 | ₹282.75 | 13,626,398 |
| 2026-04-15 | ₹284.05 | ₹289.80 | ₹283.35 | ₹287.60 | 16,529,148 |
| 2026-04-13 | ₹287.20 | ₹290.30 | ₹281.00 | ₹287.55 | 23,986,567 |
| 2026-04-10 | ₹288.60 | ₹291.85 | ₹284.55 | ₹286.50 | 12,889,209 |
| 2026-04-09 | ₹284.90 | ₹289.80 | ₹284.90 | ₹288.60 | 13,585,661 |
| 2026-04-08 | ₹280.00 | ₹287.85 | ₹274.75 | ₹285.50 | 42,071,040 |
| 2026-04-07 | ₹281.85 | ₹287.55 | ₹280.00 | ₹286.65 | 22,891,122 |
| 2026-04-06 | ₹287.30 | ₹288.50 | ₹280.45 | ₹281.85 | 24,449,779 |
| 2026-04-02 | ₹288.50 | ₹288.80 | ₹283.50 | ₹287.20 | 20,935,809 |
| 2026-04-01 | ₹290.00 | ₹293.00 | ₹282.80 | ₹288.05 | 31,626,297 |
| 2026-03-30 | ₹282.75 | ₹288.35 | ₹281.95 | ₹284.65 | 44,866,906 |
| 2026-03-27 | ₹270.50 | ₹285.00 | ₹269.70 | ₹281.95 | 60,048,871 |
| 2026-03-25 | ₹267.35 | ₹271.50 | ₹266.40 | ₹270.20 | 13,380,625 |
| 2026-03-24 | ₹268.55 | ₹273.30 | ₹266.85 | ₹268.05 | 18,567,283 |
| 2026-03-23 | ₹267.30 | ₹269.70 | ₹263.90 | ₹265.45 | 23,991,581 |
| 2026-03-20 | ₹269.00 | ₹273.05 | ₹264.00 | ₹265.40 | 19,436,124 |
| 2026-03-19 | ₹265.00 | ₹271.50 | ₹262.50 | ₹269.10 | 28,685,305 |
| 2026-03-18 | ₹265.15 | ₹266.65 | ₹263.00 | ₹265.00 | 8,780,857 |
| 2026-03-17 | ₹260.65 | ₹265.40 | ₹259.15 | ₹264.75 | 15,662,659 |
| 2026-03-16 | ₹264.05 | ₹266.00 | ₹258.35 | ₹260.45 | 21,725,887 |
| 2026-03-13 | ₹270.55 | ₹271.30 | ₹263.45 | ₹264.10 | 18,411,729 |
| 2026-03-12 | ₹271.60 | ₹273.00 | ₹267.75 | ₹270.55 | 20,059,801 |
| 2026-03-11 | ₹268.00 | ₹272.40 | ₹268.00 | ₹270.75 | 16,130,216 |
| 2026-03-10 | ₹270.85 | ₹270.90 | ₹265.35 | ₹269.20 | 18,476,370 |
| 2026-03-09 | ₹289.00 | ₹289.00 | ₹267.60 | ₹270.80 | 56,512,457 |
| 2026-03-06 | ₹279.95 | ₹280.95 | ₹271.15 | ₹278.95 | 30,725,344 |
| 2026-03-05 | ₹278.00 | ₹287.65 | ₹275.35 | ₹276.35 | 40,569,479 |
| 2026-03-04 | ₹287.00 | ₹288.35 | ₹275.10 | ₹276.95 | 53,722,773 |
| 2026-03-02 | ₹288.00 | ₹293.00 | ₹277.65 | ₹282.20 | 65,843,426 |
| 2026-02-27 | ₹278.50 | ₹282.50 | ₹277.00 | ₹279.70 | 18,554,482 |
| 2026-02-26 | ₹277.40 | ₹281.05 | ₹275.60 | ₹280.10 | 13,301,761 |
| 2026-02-25 | ₹276.50 | ₹278.95 | ₹274.00 | ₹277.45 | 7,573,116 |
| 2026-02-24 | ₹275.65 | ₹278.15 | ₹273.30 | ₹276.50 | 16,311,581 |
| 2026-02-23 | ₹279.90 | ₹279.90 | ₹272.20 | ₹275.65 | 13,113,050 |
| 2026-02-20 | ₹277.40 | ₹280.80 | ₹274.35 | ₹278.65 | 31,971,956 |
| 2026-02-19 | ₹270.30 | ₹276.45 | ₹267.85 | ₹274.65 | 37,728,943 |
| 2026-02-18 | ₹265.00 | ₹266.10 | ₹262.55 | ₹264.60 | 11,621,040 |
| 2026-02-17 | ₹266.70 | ₹266.70 | ₹261.95 | ₹265.60 | 21,292,868 |
| 2026-02-16 | ₹267.65 | ₹272.20 | ₹265.65 | ₹271.55 | 13,247,757 |
| 2026-02-13 | ₹270.00 | ₹271.35 | ₹266.00 | ₹267.40 | 20,748,628 |
| 2026-02-12 | ₹276.00 | ₹280.30 | ₹273.45 | ₹276.35 | 22,753,270 |
| 2026-02-11 | ₹272.30 | ₹275.10 | ₹266.35 | ₹274.60 | 18,388,416 |
| 2026-02-10 | ₹267.25 | ₹273.05 | ₹267.00 | ₹272.15 | 13,459,684 |
| 2026-02-09 | ₹269.45 | ₹270.90 | ₹265.75 | ₹266.60 | 10,824,044 |
| 2026-02-06 | ₹268.00 | ₹269.95 | ₹264.70 | ₹268.95 | 10,013,728 |
| 2026-02-05 | ₹268.00 | ₹270.45 | ₹266.00 | ₹269.20 | 15,268,335 |
| 2026-02-04 | ₹258.05 | ₹270.00 | ₹258.05 | ₹266.95 | 26,628,393 |
| 2026-02-03 | ₹259.70 | ₹262.00 | ₹249.35 | ₹257.00 | 19,213,406 |
| 2026-02-02 | ₹251.60 | ₹257.00 | ₹247.60 | ₹253.95 | 17,015,974 |
| 2026-02-01 | ₹269.00 | ₹275.85 | ₹253.00 | ₹254.30 | 17,179,276 |
| 2026-01-30 | ₹273.89 | ₹276.50 | ₹268.01 | ₹268.96 | 24,420,043 |
| 2026-01-29 | ₹270.00 | ₹277.77 | ₹269.01 | ₹275.39 | 48,267,023 |
| 2026-01-28 | ₹249.20 | ₹269.65 | ₹249.20 | ₹268.58 | 73,427,983 |
| 2026-01-27 | ₹246.60 | ₹248.99 | ₹245.89 | ₹247.95 | 15,915,509 |
| 2026-01-23 | ₹245.30 | ₹246.30 | ₹241.55 | ₹245.47 | 8,080,247 |
| 2026-01-22 | ₹244.60 | ₹246.47 | ₹242.57 | ₹244.01 | 10,746,306 |
| 2026-01-21 | ₹240.00 | ₹244.49 | ₹239.51 | ₹242.37 | 9,610,477 |
| 2026-01-20 | ₹243.11 | ₹245.34 | ₹239.71 | ₹240.39 | 6,496,057 |
| 2026-01-19 | ₹245.00 | ₹248.00 | ₹242.30 | ₹243.11 | 6,459,249 |
| 2026-01-16 | ₹246.90 | ₹247.78 | ₹242.40 | ₹247.17 | 12,287,680 |
| 2026-01-14 | ₹243.99 | ₹251.00 | ₹243.58 | ₹248.23 | 33,094,088 |
| 2026-01-13 | ₹238.00 | ₹244.15 | ₹235.80 | ₹243.78 | 22,527,192 |
| 2026-01-12 | ₹234.09 | ₹236.16 | ₹231.66 | ₹235.71 | 9,807,980 |
| 2026-01-09 | ₹232.29 | ₹238.25 | ₹232.00 | ₹234.09 | 12,706,408 |
| 2026-01-08 | ₹238.20 | ₹238.89 | ₹231.00 | ₹231.42 | 9,218,488 |
| 2026-01-07 | ₹240.21 | ₹241.68 | ₹238.16 | ₹239.06 | 8,253,161 |
| 2026-01-06 | ₹238.09 | ₹242.36 | ₹238.09 | ₹241.89 | 10,840,459 |
| 2026-01-05 | ₹246.80 | ₹246.80 | ₹235.70 | ₹238.09 | 21,201,434 |
| 2026-01-02 | ₹237.94 | ₹242.55 | ₹237.94 | ₹241.46 | 5,925,943 |
| 2026-01-01 | ₹240.90 | ₹241.11 | ₹237.41 | ₹237.94 | 5,840,586 |
Oil & Natural Gas Corporation Share Price Performance Analysis (Jan 2003 - Sep 2026)
ONGC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.16%
₹237.94 → ₹232.80
Year to Date
Price Volatility
8.02%
Low Volatility
Year to Date
Average Daily Volume
17,618,029
Year to Date Average
NSE Exchange
Oil & Natural Gas Corporation Share Price History – Frequently Asked Questions
Common questions about ONGC historical data and records. Review ONGC price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Oil & Natural Gas Corporation (ONGC)?
The all-time high share price of Oil & Natural Gas Corporation was ₹336.75 recorded on August 13, 2024 on the NSE exchange.
What is the all-time low share price of Oil & Natural Gas Corporation (ONGC)?
The all-time low share price of Oil & Natural Gas Corporation was ₹35.05 recorded on March 20, 2003 on the NSE exchange.
How can I download ONGC historical share price data?
You can download Oil & Natural Gas Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ONGC shares?
The highest trading volume day for Oil & Natural Gas Corporation was 292,232,173 shares traded on April 27, 2006 on the NSE exchange, with share price at ₹137.25.