OIL AND NATURAL GAS CORP. (ongc)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 249.8 | 249.87 | 249.6 | 249.6 | 50050 |
| 2025-05-20 15:28:00 | 249.66 | 249.86 | 249.66 | 249.75 | 46200 |
| 2025-05-20 15:27:00 | 249.63 | 249.77 | 249.58 | 249.66 | 55825 |
| 2025-05-20 15:26:00 | 249.57 | 249.71 | 249.57 | 249.63 | 32725 |
| 2025-05-20 15:25:00 | 249.6 | 249.6 | 249.54 | 249.57 | 57750 |
| 2025-05-20 15:24:00 | 249.58 | 249.63 | 249.55 | 249.6 | 75075 |
| 2025-05-20 15:23:00 | 249.62 | 249.68 | 249.62 | 249.67 | 34650 |
| 2025-05-20 15:22:00 | 249.73 | 249.73 | 249.61 | 249.62 | 44275 |
| 2025-05-20 15:21:00 | 249.68 | 249.73 | 249.68 | 249.73 | 32725 |
| 2025-05-20 15:20:00 | 249.66 | 249.68 | 249.66 | 249.68 | 9625 |
| 2025-05-20 15:19:00 | 249.47 | 249.66 | 249.45 | 249.66 | 44275 |
| 2025-05-20 15:18:00 | 249.54 | 249.54 | 249.35 | 249.47 | 46200 |
| 2025-05-20 15:17:00 | 249.75 | 249.75 | 249.5 | 249.54 | 102025 |
| 2025-05-20 15:16:00 | 249.74 | 249.78 | 249.61 | 249.75 | 34650 |
| 2025-05-20 15:15:00 | 249.92 | 249.92 | 249.74 | 249.74 | 51975 |
| 2025-05-20 15:14:00 | 250.08 | 250.08 | 249.92 | 249.93 | 46200 |
| 2025-05-20 15:13:00 | 250.2 | 250.2 | 250.05 | 250.08 | 105875 |
| 2025-05-20 15:12:00 | 250.08 | 250.2 | 250.08 | 250.2 | 7700 |
| 2025-05-20 15:11:00 | 249.84 | 250.18 | 249.81 | 250.18 | 28875 |
| 2025-05-20 15:10:00 | 249.77 | 249.96 | 249.75 | 249.84 | 55825 |
| 2025-05-20 15:09:00 | 249.35 | 249.77 | 249.3 | 249.77 | 142450 |
| 2025-05-20 15:08:00 | 249.67 | 249.67 | 249.35 | 249.35 | 59675 |
| 2025-05-20 15:07:00 | 249.72 | 249.72 | 249.67 | 249.67 | 17325 |
| 2025-05-20 15:06:00 | 249.86 | 249.88 | 249.6 | 249.72 | 25025 |
| 2025-05-20 15:05:00 | 249.81 | 249.86 | 249.81 | 249.86 | 32725 |
| 2025-05-20 15:04:00 | 249.63 | 249.84 | 249.6 | 249.81 | 46200 |
| 2025-05-20 15:03:00 | 249.8 | 249.96 | 249.63 | 249.63 | 65450 |
| 2025-05-20 15:02:00 | 249.94 | 250.09 | 249.8 | 249.8 | 26950 |
| 2025-05-20 15:01:00 | 249.88 | 250.15 | 249.88 | 250.0 | 61600 |
| 2025-05-20 15:00:00 | 249.71 | 249.88 | 249.58 | 249.87 | 46200 |
| 2025-05-20 14:59:00 | 249.48 | 249.64 | 249.43 | 249.64 | 100100 |
| 2025-05-20 14:58:00 | 249.65 | 249.65 | 249.39 | 249.48 | 30800 |
| 2025-05-20 14:57:00 | 249.79 | 249.79 | 249.53 | 249.65 | 25025 |
| 2025-05-20 14:56:00 | 249.49 | 249.62 | 249.4 | 249.62 | 36575 |
| 2025-05-20 14:55:00 | 249.65 | 249.65 | 249.45 | 249.45 | 21175 |
| 2025-05-20 14:54:00 | 249.59 | 249.65 | 249.51 | 249.65 | 21175 |
| 2025-05-20 14:53:00 | 249.73 | 249.73 | 249.52 | 249.59 | 21175 |
| 2025-05-20 14:52:00 | 249.65 | 249.85 | 249.65 | 249.84 | 44275 |
| 2025-05-20 14:51:00 | 249.63 | 249.63 | 249.5 | 249.62 | 28875 |
| 2025-05-20 14:50:00 | 249.47 | 249.58 | 249.47 | 249.58 | 9625 |
| 2025-05-20 14:49:00 | 249.53 | 249.6 | 249.46 | 249.46 | 11550 |
| 2025-05-20 14:48:00 | 249.42 | 249.66 | 249.42 | 249.53 | 28875 |
| 2025-05-20 14:47:00 | 249.27 | 249.42 | 249.17 | 249.42 | 21175 |
| 2025-05-20 14:46:00 | 249.24 | 249.32 | 249.19 | 249.27 | 23100 |
| 2025-05-20 14:45:00 | 249.5 | 249.5 | 249.13 | 249.36 | 86625 |
| 2025-05-20 14:44:00 | 249.5 | 249.54 | 249.5 | 249.5 | 198275 |
| 2025-05-20 14:43:00 | 249.16 | 249.59 | 248.86 | 249.5 | 217525 |
| 2025-05-20 14:42:00 | 249.3 | 249.32 | 249.07 | 249.16 | 40425 |
| 2025-05-20 14:41:00 | 249.5 | 249.6 | 249.3 | 249.3 | 128975 |
| 2025-05-20 14:40:00 | 250.0 | 250.0 | 249.45 | 249.45 | 73150 |
| 2025-05-20 14:39:00 | 250.11 | 250.17 | 250.01 | 250.17 | 13475 |
| 2025-05-20 14:38:00 | 250.23 | 250.23 | 250.12 | 250.18 | 21175 |
| 2025-05-20 14:37:00 | 250.05 | 250.06 | 250.01 | 250.06 | 7700 |
| 2025-05-20 14:36:00 | 250.25 | 250.25 | 249.92 | 250.05 | 7700 |
| 2025-05-20 14:35:00 | 250.34 | 250.34 | 250.22 | 250.25 | 9625 |
| 2025-05-20 14:34:00 | 250.21 | 250.4 | 250.12 | 250.34 | 38500 |
| 2025-05-20 14:33:00 | 249.46 | 250.33 | 249.46 | 250.26 | 125125 |
| 2025-05-20 14:32:00 | 249.34 | 249.6 | 249.34 | 249.46 | 36575 |
| 2025-05-20 14:31:00 | 249.35 | 249.44 | 249.33 | 249.35 | 48125 |
| 2025-05-20 14:30:00 | 249.57 | 249.63 | 249.35 | 249.35 | 19250 |
| 2025-05-20 14:29:00 | 249.66 | 249.66 | 249.52 | 249.57 | 9625 |
| 2025-05-20 14:28:00 | 249.5 | 249.75 | 249.41 | 249.66 | 75075 |
| 2025-05-20 14:27:00 | 249.76 | 249.76 | 249.5 | 249.62 | 105875 |
| 2025-05-20 14:26:00 | 249.65 | 249.76 | 249.62 | 249.76 | 15400 |
| 2025-05-20 14:25:00 | 249.5 | 249.73 | 249.35 | 249.7 | 32725 |
| 2025-05-20 14:24:00 | 249.47 | 249.55 | 249.38 | 249.5 | 63525 |
| 2025-05-20 14:23:00 | 249.3 | 249.49 | 249.3 | 249.47 | 109725 |
| 2025-05-20 14:22:00 | 249.56 | 249.56 | 249.26 | 249.3 | 53900 |
| 2025-05-20 14:21:00 | 249.59 | 249.64 | 249.51 | 249.64 | 53900 |
| 2025-05-20 14:20:00 | 249.68 | 249.73 | 249.5 | 249.73 | 63525 |
| 2025-05-20 14:19:00 | 250.12 | 250.18 | 249.73 | 249.81 | 40425 |
| 2025-05-20 14:18:00 | 249.97 | 250.24 | 249.97 | 250.24 | 55825 |
| 2025-05-20 14:17:00 | 249.85 | 250.11 | 249.85 | 250.0 | 61600 |
| 2025-05-20 14:16:00 | 249.6 | 249.75 | 249.6 | 249.75 | 13475 |
| 2025-05-20 14:15:00 | 249.79 | 249.79 | 249.53 | 249.6 | 67375 |
| 2025-05-20 14:14:00 | 249.76 | 249.9 | 249.7 | 249.79 | 19250 |
| 2025-05-20 14:13:00 | 250.06 | 250.06 | 249.76 | 249.76 | 53900 |
| 2025-05-20 14:12:00 | 250.09 | 250.09 | 250.03 | 250.06 | 13475 |
| 2025-05-20 14:11:00 | 250.09 | 250.12 | 249.99 | 250.1 | 28875 |
| 2025-05-20 14:10:00 | 250.04 | 250.09 | 249.85 | 250.09 | 15400 |
| 2025-05-20 14:09:00 | 249.86 | 250.09 | 249.83 | 249.94 | 53900 |
| 2025-05-20 14:08:00 | 250.12 | 250.12 | 249.81 | 249.91 | 38500 |
| 2025-05-20 14:07:00 | 250.1 | 250.19 | 250.1 | 250.19 | 7700 |
| 2025-05-20 14:06:00 | 250.19 | 250.27 | 250.1 | 250.1 | 25025 |
| 2025-05-20 14:05:00 | 250.32 | 250.32 | 250.24 | 250.24 | 5775 |
| 2025-05-20 14:04:00 | 250.1 | 250.32 | 250.1 | 250.32 | 7700 |
| 2025-05-20 14:03:00 | 250.32 | 250.32 | 250.08 | 250.1 | 11550 |
| 2025-05-20 14:02:00 | 250.33 | 250.59 | 250.33 | 250.38 | 23100 |
| 2025-05-20 14:01:00 | 250.7 | 250.7 | 250.51 | 250.51 | 9625 |
| 2025-05-20 14:00:00 | 250.72 | 250.76 | 250.7 | 250.7 | 5775 |
| 2025-05-20 13:59:00 | 250.76 | 250.86 | 250.72 | 250.72 | 7700 |
| 2025-05-20 13:58:00 | 250.76 | 250.76 | 250.76 | 250.76 | 0 |
| 2025-05-20 13:57:00 | 250.67 | 250.83 | 250.67 | 250.76 | 9625 |
| 2025-05-20 13:56:00 | 250.8 | 250.8 | 250.8 | 250.8 | 1925 |
| 2025-05-20 13:55:00 | 250.8 | 250.8 | 250.8 | 250.8 | 1925 |
| 2025-05-20 13:54:00 | 250.86 | 250.86 | 250.8 | 250.8 | 5775 |
| 2025-05-20 13:53:00 | 250.9 | 250.96 | 250.86 | 250.86 | 5775 |
| 2025-05-20 13:52:00 | 251.0 | 251.0 | 250.9 | 250.9 | 1925 |
| 2025-05-20 13:51:00 | 251.05 | 251.05 | 250.9 | 251.0 | 5775 |
| 2025-05-20 13:50:00 | 250.94 | 251.08 | 250.94 | 251.05 | 30800 |