OIL AND NATURAL GAS CORP. (ongc)
OIL&GAS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 243.47 | 244.49 | 241.33 | 242.68 | 4639500 |
| 2025-07-07 05:30:00 | 245.0 | 245.51 | 242.0 | 242.61 | 8703000 |
| 2025-07-04 05:30:00 | 244.94 | 245.67 | 243.12 | 245.5 | 7821000 |
| 2025-07-03 05:30:00 | 242.64 | 247.2 | 242.59 | 244.91 | 18405000 |
| 2025-07-02 05:30:00 | 244.92 | 244.92 | 241.41 | 242.5 | 10260000 |
| 2025-07-01 05:30:00 | 245.3 | 245.3 | 241.85 | 243.87 | 8640000 |
| 2025-06-30 05:30:00 | 245.75 | 246.75 | 243.25 | 244.19 | 13365000 |
| 2025-06-27 05:30:00 | 246.09 | 247.29 | 243.52 | 244.68 | 20583000 |
| 2025-06-26 05:30:00 | 242.15 | 245.8 | 241.63 | 245.01 | 25411925 |
| 2025-06-25 05:30:00 | 244.87 | 245.19 | 241.8 | 242.33 | 31704750 |
| 2025-06-24 05:30:00 | 246.95 | 247.94 | 243.4 | 243.75 | 45264450 |
| 2025-06-23 05:30:00 | 252.25 | 254.61 | 250.25 | 251.78 | 33895400 |
| 2025-06-20 05:30:00 | 251.0 | 253.28 | 249.37 | 251.58 | 17469375 |
| 2025-06-19 05:30:00 | 250.43 | 253.18 | 248.3 | 251.53 | 18285575 |
| 2025-06-18 05:30:00 | 253.75 | 255.95 | 249.62 | 250.7 | 16487625 |
| 2025-06-17 05:30:00 | 257.5 | 257.5 | 251.58 | 252.24 | 23313675 |
| 2025-06-16 05:30:00 | 253.0 | 257.64 | 252.26 | 256.84 | 37639525 |
| 2025-06-13 05:30:00 | 253.65 | 256.86 | 249.66 | 251.87 | 41820625 |
| 2025-06-12 05:30:00 | 250.3 | 255.72 | 247.29 | 248.42 | 42055475 |
| 2025-06-11 05:30:00 | 244.98 | 251.68 | 244.24 | 248.45 | 23893100 |
| 2025-06-10 05:30:00 | 244.5 | 246.09 | 243.57 | 245.23 | 8113875 |
| 2025-06-09 05:30:00 | 242.17 | 245.25 | 241.2 | 243.87 | 9836750 |
| 2025-06-06 05:30:00 | 239.41 | 241.6 | 238.0 | 241.06 | 7413175 |
| 2025-06-05 05:30:00 | 238.72 | 240.68 | 237.49 | 238.56 | 8171625 |
| 2025-06-04 05:30:00 | 238.0 | 239.68 | 236.1 | 238.91 | 7147525 |
| 2025-06-03 05:30:00 | 240.96 | 242.0 | 237.25 | 238.23 | 10152450 |
| 2025-06-02 05:30:00 | 239.75 | 241.59 | 238.52 | 239.62 | 6955025 |
| 2025-05-30 05:30:00 | 245.06 | 246.69 | 240.14 | 240.82 | 8111950 |
| 2025-05-29 05:30:00 | 243.34 | 245.04 | 241.49 | 243.45 | 17802400 |
| 2025-05-28 05:30:00 | 244.53 | 245.12 | 241.55 | 242.34 | 53493825 |
| 2025-05-27 05:30:00 | 247.23 | 247.23 | 243.35 | 244.85 | 24616900 |
| 2025-05-26 05:30:00 | 245.54 | 247.31 | 245.4 | 246.46 | 29727775 |
| 2025-05-23 05:30:00 | 242.32 | 245.22 | 239.87 | 244.21 | 13979350 |
| 2025-05-22 05:30:00 | 247.16 | 250.5 | 239.8 | 241.84 | 27579475 |
| 2025-05-21 05:30:00 | 248.0 | 251.99 | 248.0 | 248.9 | 9698150 |
| 2025-05-20 05:30:00 | 247.3 | 253.55 | 247.3 | 249.71 | 17989125 |
| 2025-05-19 05:30:00 | 247.76 | 249.55 | 245.6 | 246.69 | 9353575 |
| 2025-05-16 05:30:00 | 247.6 | 249.67 | 246.64 | 247.76 | 9457525 |
| 2025-05-15 05:30:00 | 246.26 | 249.2 | 243.26 | 247.73 | 18682125 |
| 2025-05-14 05:30:00 | 243.0 | 247.8 | 242.25 | 246.63 | 11836825 |
| 2025-05-13 05:30:00 | 244.92 | 245.83 | 240.9 | 241.59 | 12986050 |
| 2025-05-12 05:30:00 | 237.89 | 246.0 | 235.85 | 245.25 | 18510800 |
| 2025-05-09 05:30:00 | 229.26 | 235.89 | 229.26 | 235.4 | 13244000 |
| 2025-05-08 05:30:00 | 239.28 | 240.0 | 231.47 | 233.43 | 14549150 |
| 2025-05-07 05:30:00 | 234.2 | 241.18 | 233.66 | 239.64 | 13863850 |
| 2025-05-06 05:30:00 | 241.58 | 243.57 | 237.11 | 237.93 | 11634700 |
| 2025-05-05 05:30:00 | 243.03 | 243.03 | 234.89 | 240.13 | 18672500 |
| 2025-05-02 05:30:00 | 242.85 | 247.44 | 239.56 | 243.89 | 17155600 |
| 2025-04-30 05:30:00 | 246.2 | 248.81 | 243.33 | 245.19 | 9555700 |
| 2025-04-29 05:30:00 | 252.58 | 253.24 | 246.25 | 246.91 | 7628775 |
| 2025-04-28 05:30:00 | 244.75 | 253.4 | 244.75 | 252.12 | 9447900 |
| 2025-04-25 05:30:00 | 249.15 | 251.86 | 245.85 | 247.75 | 23350250 |
| 2025-04-24 05:30:00 | 249.57 | 251.2 | 247.51 | 248.95 | 12269950 |
| 2025-04-23 05:30:00 | 248.88 | 252.27 | 244.96 | 251.79 | 64250725 |
| 2025-04-22 05:30:00 | 247.74 | 250.7 | 247.01 | 248.03 | 24974950 |
| 2025-04-21 05:30:00 | 244.26 | 250.4 | 241.3 | 249.24 | 34201475 |
| 2025-04-17 05:30:00 | 240.67 | 244.29 | 239.6 | 243.81 | 19783225 |
| 2025-04-16 05:30:00 | 233.22 | 241.6 | 232.05 | 241.06 | 20104700 |
| 2025-04-15 05:30:00 | 234.45 | 234.84 | 230.67 | 233.22 | 13244000 |
| 2025-04-11 05:30:00 | 228.2 | 231.94 | 225.5 | 230.69 | 20460825 |
| 2025-04-09 05:30:00 | 222.8 | 224.69 | 219.61 | 222.73 | 16745575 |
| 2025-04-08 05:30:00 | 223.8 | 227.71 | 219.8 | 226.98 | 22666875 |
| 2025-04-07 05:30:00 | 211.01 | 221.1 | 204.0 | 220.18 | 31837575 |
| 2025-04-04 05:30:00 | 241.5 | 241.5 | 224.39 | 226.2 | 49378175 |
| 2025-04-03 05:30:00 | 249.68 | 250.84 | 243.02 | 243.89 | 19251925 |
| 2025-04-02 05:30:00 | 251.0 | 252.0 | 248.66 | 251.24 | 15915900 |
| 2025-04-01 05:30:00 | 248.0 | 252.98 | 247.54 | 248.93 | 14787850 |
| 2025-03-28 05:30:00 | 245.1 | 256.47 | 245.0 | 247.6 | 54354300 |
| 2025-03-27 05:30:00 | 240.1 | 245.35 | 239.97 | 243.8 | 31548825 |
| 2025-03-26 05:30:00 | 242.95 | 244.17 | 239.4 | 239.83 | 34711600 |
| 2025-03-25 05:30:00 | 244.07 | 245.42 | 240.6 | 242.05 | 43924650 |
| 2025-03-24 05:30:00 | 242.67 | 245.91 | 242.57 | 243.68 | 31589250 |
| 2025-03-21 05:30:00 | 235.52 | 247.8 | 235.52 | 242.67 | 29231125 |
| 2025-03-20 05:30:00 | 234.63 | 237.14 | 232.44 | 236.01 | 23902725 |
| 2025-03-19 05:30:00 | 232.17 | 235.35 | 232.0 | 233.27 | 10035025 |
| 2025-03-18 05:30:00 | 230.63 | 233.03 | 229.23 | 232.56 | 10679900 |
| 2025-03-17 05:30:00 | 227.79 | 230.88 | 227.28 | 230.39 | 10753050 |
| 2025-03-13 05:30:00 | 228.42 | 230.8 | 225.5 | 225.97 | 19032475 |
| 2025-03-12 05:30:00 | 227.97 | 229.29 | 223.02 | 225.23 | 10724175 |
| 2025-03-11 05:30:00 | 221.95 | 227.85 | 221.04 | 226.97 | 12808950 |
| 2025-03-10 05:30:00 | 232.99 | 235.45 | 223.26 | 224.0 | 17908275 |
| 2025-03-07 05:30:00 | 234.59 | 237.55 | 232.13 | 233.89 | 13430725 |
| 2025-03-06 05:30:00 | 227.0 | 234.3 | 227.0 | 233.52 | 15692600 |
| 2025-03-05 05:30:00 | 228.09 | 232.45 | 227.87 | 230.2 | 10562475 |
| 2025-03-04 05:30:00 | 220.4 | 228.93 | 217.59 | 228.01 | 14266175 |
| 2025-03-03 05:30:00 | 225.15 | 227.27 | 219.65 | 226.24 | 15613675 |
| 2025-02-28 05:30:00 | 232.0 | 232.0 | 224.45 | 226.6 | 13473075 |
| 2025-02-27 05:30:00 | 233.75 | 234.7 | 230.05 | 232.2 | 26821025 |
| 2025-02-25 05:30:00 | 236.05 | 236.9 | 233.0 | 233.55 | 23290575 |
| 2025-02-24 05:30:00 | 235.2 | 238.15 | 233.8 | 234.9 | 52845100 |
| 2025-02-21 05:30:00 | 241.85 | 242.9 | 238.4 | 240.2 | 20362650 |
| 2025-02-20 05:30:00 | 237.8 | 242.5 | 237.1 | 241.85 | 10537450 |
| 2025-02-19 05:30:00 | 236.25 | 238.9 | 234.85 | 238.5 | 8352575 |
| 2025-02-18 05:30:00 | 234.25 | 237.25 | 229.8 | 236.55 | 8217825 |
| 2025-02-17 05:30:00 | 229.8 | 234.3 | 225.35 | 233.85 | 10321850 |
| 2025-02-14 05:30:00 | 238.7 | 238.7 | 227.2 | 230.7 | 12710775 |
| 2025-02-13 05:30:00 | 238.75 | 239.75 | 235.25 | 235.85 | 9569175 |
| 2025-02-12 05:30:00 | 239.85 | 242.15 | 235.1 | 238.15 | 11422950 |
| 2025-02-11 05:30:00 | 243.25 | 243.45 | 237.75 | 239.9 | 10547075 |
| 2025-02-10 05:30:00 | 249.8 | 249.8 | 242.15 | 243.7 | 9253475 |