OIL AND NATURAL GAS CORP. (ongc)
OIL&GAS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 248.88 | 251.0 | 248.08 | 249.9 | 3220525 |
| 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 |