OIL AND NATURAL GAS CORP. (ongc)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 243.52 | 243.7 | 243.52 | 243.7 | 137250 |
| 2025-07-08 15:28:00 | 243.51 | 243.54 | 243.51 | 243.51 | 22500 |
| 2025-07-08 15:27:00 | 243.63 | 243.64 | 243.53 | 243.58 | 38250 |
| 2025-07-08 15:26:00 | 243.75 | 243.75 | 243.63 | 243.63 | 31500 |
| 2025-07-08 15:25:00 | 243.72 | 243.77 | 243.71 | 243.77 | 65250 |
| 2025-07-08 15:24:00 | 243.73 | 243.74 | 243.73 | 243.73 | 85500 |
| 2025-07-08 15:23:00 | 243.68 | 243.7 | 243.65 | 243.7 | 38250 |
| 2025-07-08 15:22:00 | 243.64 | 243.68 | 243.6 | 243.62 | 42750 |
| 2025-07-08 15:21:00 | 243.64 | 243.72 | 243.57 | 243.71 | 56250 |
| 2025-07-08 15:20:00 | 243.54 | 243.54 | 243.52 | 243.52 | 33750 |
| 2025-07-08 15:19:00 | 243.65 | 243.69 | 243.62 | 243.62 | 42750 |
| 2025-07-08 15:18:00 | 243.42 | 243.65 | 243.42 | 243.65 | 94500 |
| 2025-07-08 15:17:00 | 243.54 | 243.64 | 243.54 | 243.64 | 27000 |
| 2025-07-08 15:16:00 | 243.67 | 243.68 | 243.55 | 243.55 | 63000 |
| 2025-07-08 15:15:00 | 243.7 | 243.7 | 243.61 | 243.7 | 58500 |
| 2025-07-08 15:14:00 | 243.77 | 243.79 | 243.71 | 243.71 | 33750 |
| 2025-07-08 15:13:00 | 243.71 | 243.76 | 243.69 | 243.7 | 40500 |
| 2025-07-08 15:12:00 | 243.78 | 243.82 | 243.74 | 243.74 | 36000 |
| 2025-07-08 15:11:00 | 243.75 | 243.78 | 243.61 | 243.75 | 47250 |
| 2025-07-08 15:10:00 | 243.74 | 243.75 | 243.67 | 243.75 | 103500 |
| 2025-07-08 15:09:00 | 243.52 | 243.68 | 243.52 | 243.66 | 51750 |
| 2025-07-08 15:08:00 | 243.59 | 243.66 | 243.47 | 243.53 | 49500 |
| 2025-07-08 15:07:00 | 243.72 | 243.76 | 243.64 | 243.64 | 51750 |
| 2025-07-08 15:06:00 | 243.7 | 243.79 | 243.69 | 243.72 | 72000 |
| 2025-07-08 15:05:00 | 243.61 | 243.7 | 243.61 | 243.7 | 54000 |
| 2025-07-08 15:04:00 | 243.49 | 243.57 | 243.49 | 243.55 | 56250 |
| 2025-07-08 15:03:00 | 243.48 | 243.48 | 243.48 | 243.48 | 45000 |
| 2025-07-08 15:02:00 | 243.45 | 243.45 | 243.3 | 243.3 | 38250 |
| 2025-07-08 15:01:00 | 243.48 | 243.48 | 243.38 | 243.38 | 42750 |
| 2025-07-08 15:00:00 | 243.32 | 243.45 | 243.32 | 243.45 | 54000 |
| 2025-07-08 14:59:00 | 243.4 | 243.4 | 243.4 | 243.4 | 13500 |
| 2025-07-08 14:58:00 | 243.27 | 243.49 | 243.27 | 243.45 | 63000 |
| 2025-07-08 14:57:00 | 243.31 | 243.31 | 243.3 | 243.3 | 22500 |
| 2025-07-08 14:56:00 | 243.3 | 243.34 | 243.3 | 243.34 | 11250 |
| 2025-07-08 14:55:00 | 243.27 | 243.3 | 243.27 | 243.3 | 38250 |
| 2025-07-08 14:54:00 | 243.15 | 243.2 | 243.15 | 243.15 | 11250 |
| 2025-07-08 14:53:00 | 243.1 | 243.1 | 243.08 | 243.08 | 18000 |
| 2025-07-08 14:52:00 | 243.2 | 243.2 | 243.07 | 243.07 | 18000 |
| 2025-07-08 14:51:00 | 243.1 | 243.17 | 243.1 | 243.17 | 9000 |
| 2025-07-08 14:50:00 | 243.09 | 243.12 | 243.09 | 243.12 | 29250 |
| 2025-07-08 14:49:00 | 243.05 | 243.09 | 243.05 | 243.08 | 13500 |
| 2025-07-08 14:48:00 | 243.05 | 243.07 | 243.05 | 243.05 | 15750 |
| 2025-07-08 14:47:00 | 243.05 | 243.09 | 243.05 | 243.09 | 15750 |
| 2025-07-08 14:46:00 | 242.95 | 243.09 | 242.95 | 243.09 | 27000 |
| 2025-07-08 14:45:00 | 242.89 | 242.9 | 242.86 | 242.86 | 15750 |
| 2025-07-08 14:44:00 | 242.95 | 242.95 | 242.81 | 242.81 | 18000 |
| 2025-07-08 14:43:00 | 242.95 | 242.95 | 242.95 | 242.95 | 6750 |
| 2025-07-08 14:42:00 | 242.92 | 242.95 | 242.92 | 242.95 | 4500 |
| 2025-07-08 14:41:00 | 242.95 | 242.96 | 242.95 | 242.95 | 9000 |
| 2025-07-08 14:40:00 | 242.94 | 242.96 | 242.94 | 242.96 | 9000 |
| 2025-07-08 14:39:00 | 242.87 | 242.87 | 242.87 | 242.87 | 4500 |
| 2025-07-08 14:38:00 | 242.9 | 242.9 | 242.9 | 242.9 | 0 |
| 2025-07-08 14:37:00 | 242.83 | 242.95 | 242.83 | 242.9 | 9000 |
| 2025-07-08 14:36:00 | 242.95 | 242.95 | 242.95 | 242.95 | 6750 |
| 2025-07-08 14:35:00 | 243.01 | 243.01 | 242.99 | 242.99 | 11250 |
| 2025-07-08 14:34:00 | 243.08 | 243.08 | 243.05 | 243.05 | 27000 |
| 2025-07-08 14:33:00 | 242.98 | 242.98 | 242.98 | 242.98 | 2250 |
| 2025-07-08 14:32:00 | 242.95 | 242.98 | 242.95 | 242.98 | 6750 |
| 2025-07-08 14:31:00 | 242.87 | 242.9 | 242.82 | 242.85 | 15750 |
| 2025-07-08 14:30:00 | 242.79 | 242.79 | 242.79 | 242.79 | 0 |
| 2025-07-08 14:29:00 | 242.85 | 242.86 | 242.79 | 242.79 | 11250 |
| 2025-07-08 14:28:00 | 242.82 | 242.86 | 242.82 | 242.86 | 4500 |
| 2025-07-08 14:27:00 | 242.86 | 242.86 | 242.86 | 242.86 | 11250 |
| 2025-07-08 14:26:00 | 242.79 | 242.8 | 242.75 | 242.8 | 15750 |
| 2025-07-08 14:25:00 | 242.82 | 242.82 | 242.82 | 242.82 | 2250 |
| 2025-07-08 14:24:00 | 242.85 | 242.85 | 242.79 | 242.82 | 11250 |
| 2025-07-08 14:23:00 | 242.89 | 242.89 | 242.89 | 242.89 | 2250 |
| 2025-07-08 14:22:00 | 242.9 | 242.9 | 242.9 | 242.9 | 0 |
| 2025-07-08 14:21:00 | 242.9 | 242.9 | 242.9 | 242.9 | 4500 |
| 2025-07-08 14:20:00 | 242.91 | 242.91 | 242.84 | 242.88 | 6750 |
| 2025-07-08 14:19:00 | 242.96 | 242.96 | 242.96 | 242.96 | 6750 |
| 2025-07-08 14:18:00 | 243.0 | 243.02 | 243.0 | 243.02 | 9000 |
| 2025-07-08 14:17:00 | 243.02 | 243.02 | 243.02 | 243.02 | 2250 |
| 2025-07-08 14:16:00 | 243.01 | 243.01 | 243.01 | 243.01 | 2250 |
| 2025-07-08 14:15:00 | 243.04 | 243.04 | 242.98 | 242.98 | 9000 |
| 2025-07-08 14:14:00 | 242.99 | 242.99 | 242.99 | 242.99 | 4500 |
| 2025-07-08 14:13:00 | 242.96 | 242.96 | 242.89 | 242.89 | 4500 |
| 2025-07-08 14:12:00 | 242.88 | 242.9 | 242.88 | 242.9 | 4500 |
| 2025-07-08 14:11:00 | 242.95 | 242.95 | 242.8 | 242.8 | 20250 |
| 2025-07-08 14:10:00 | 243.07 | 243.07 | 242.98 | 242.98 | 6750 |
| 2025-07-08 14:09:00 | 243.09 | 243.09 | 243.04 | 243.04 | 6750 |
| 2025-07-08 14:08:00 | 243.15 | 243.15 | 243.15 | 243.15 | 0 |
| 2025-07-08 14:07:00 | 243.07 | 243.15 | 243.06 | 243.15 | 6750 |
| 2025-07-08 14:06:00 | 243.16 | 243.16 | 243.0 | 243.0 | 18000 |
| 2025-07-08 14:05:00 | 243.24 | 243.25 | 243.2 | 243.2 | 81000 |
| 2025-07-08 14:04:00 | 243.1 | 243.2 | 243.08 | 243.2 | 15750 |
| 2025-07-08 14:03:00 | 242.75 | 242.99 | 242.75 | 242.99 | 94500 |
| 2025-07-08 14:02:00 | 242.7 | 242.74 | 242.7 | 242.74 | 4500 |
| 2025-07-08 14:01:00 | 242.76 | 242.78 | 242.7 | 242.7 | 9000 |
| 2025-07-08 14:00:00 | 242.76 | 242.76 | 242.76 | 242.76 | 2250 |
| 2025-07-08 13:59:00 | 242.76 | 242.76 | 242.75 | 242.75 | 9000 |
| 2025-07-08 13:58:00 | 242.78 | 242.78 | 242.78 | 242.78 | 0 |
| 2025-07-08 13:57:00 | 242.78 | 242.78 | 242.78 | 242.78 | 2250 |
| 2025-07-08 13:56:00 | 242.77 | 242.83 | 242.77 | 242.83 | 6750 |
| 2025-07-08 13:55:00 | 242.8 | 242.84 | 242.8 | 242.82 | 9000 |
| 2025-07-08 13:54:00 | 242.8 | 242.8 | 242.8 | 242.8 | 6750 |
| 2025-07-08 13:53:00 | 242.79 | 242.8 | 242.79 | 242.8 | 6750 |
| 2025-07-08 13:52:00 | 242.75 | 242.75 | 242.75 | 242.75 | 0 |
| 2025-07-08 13:51:00 | 242.75 | 242.75 | 242.75 | 242.75 | 2250 |
| 2025-07-08 13:50:00 | 242.72 | 242.72 | 242.72 | 242.72 | 4500 |