OIL AND NATURAL GAS CORP. (ongc)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 247.5 | 247.54 | 247.26 | 247.26 | 75075 |
| 2025-04-25 15:28:00 | 247.7 | 247.7 | 247.5 | 247.5 | 63525 |
| 2025-04-25 15:27:00 | 247.73 | 247.73 | 247.5 | 247.65 | 61600 |
| 2025-04-25 15:26:00 | 247.7 | 247.91 | 247.68 | 247.68 | 46200 |
| 2025-04-25 15:25:00 | 247.65 | 247.8 | 247.62 | 247.7 | 84700 |
| 2025-04-25 15:24:00 | 247.79 | 247.79 | 247.42 | 247.7 | 80850 |
| 2025-04-25 15:23:00 | 248.0 | 248.0 | 247.5 | 247.75 | 250250 |
| 2025-04-25 15:22:00 | 248.01 | 248.01 | 248.0 | 248.0 | 46200 |
| 2025-04-25 15:21:00 | 248.0 | 248.05 | 248.0 | 248.0 | 152075 |
| 2025-04-25 15:20:00 | 248.0 | 248.04 | 247.97 | 248.0 | 261800 |
| 2025-04-25 15:19:00 | 248.05 | 248.14 | 248.0 | 248.0 | 115500 |
| 2025-04-25 15:18:00 | 248.25 | 248.3 | 248.06 | 248.13 | 50050 |
| 2025-04-25 15:17:00 | 248.0 | 248.35 | 248.0 | 248.3 | 67375 |
| 2025-04-25 15:16:00 | 248.1 | 248.21 | 247.87 | 247.89 | 155925 |
| 2025-04-25 15:15:00 | 247.74 | 248.15 | 247.58 | 248.15 | 148225 |
| 2025-04-25 15:14:00 | 247.5 | 247.75 | 247.47 | 247.71 | 102025 |
| 2025-04-25 15:13:00 | 247.5 | 247.55 | 247.4 | 247.54 | 113575 |
| 2025-04-25 15:12:00 | 247.85 | 247.85 | 247.57 | 247.64 | 107800 |
| 2025-04-25 15:11:00 | 247.77 | 247.94 | 247.74 | 247.87 | 100100 |
| 2025-04-25 15:10:00 | 247.6 | 247.99 | 247.6 | 247.77 | 94325 |
| 2025-04-25 15:09:00 | 247.45 | 247.56 | 247.42 | 247.56 | 13475 |
| 2025-04-25 15:08:00 | 247.57 | 247.57 | 247.4 | 247.45 | 30800 |
| 2025-04-25 15:07:00 | 247.64 | 247.73 | 247.51 | 247.57 | 36575 |
| 2025-04-25 15:06:00 | 247.71 | 247.78 | 247.59 | 247.7 | 19250 |
| 2025-04-25 15:05:00 | 247.41 | 247.7 | 247.34 | 247.64 | 61600 |
| 2025-04-25 15:04:00 | 247.44 | 247.49 | 247.3 | 247.37 | 121275 |
| 2025-04-25 15:03:00 | 247.29 | 247.56 | 247.23 | 247.45 | 192500 |
| 2025-04-25 15:02:00 | 247.4 | 247.5 | 247.39 | 247.5 | 15400 |
| 2025-04-25 15:01:00 | 247.32 | 247.38 | 247.25 | 247.38 | 26950 |
| 2025-04-25 15:00:00 | 248.03 | 248.05 | 247.32 | 247.32 | 125125 |
| 2025-04-25 14:59:00 | 248.01 | 248.05 | 247.93 | 248.0 | 96250 |
| 2025-04-25 14:58:00 | 248.03 | 248.08 | 247.99 | 248.0 | 98175 |
| 2025-04-25 14:57:00 | 248.0 | 248.11 | 248.0 | 248.03 | 63525 |
| 2025-04-25 14:56:00 | 248.07 | 248.17 | 248.0 | 248.0 | 53900 |
| 2025-04-25 14:55:00 | 248.06 | 248.16 | 248.0 | 248.07 | 44275 |
| 2025-04-25 14:54:00 | 248.22 | 248.25 | 248.03 | 248.06 | 40425 |
| 2025-04-25 14:53:00 | 248.04 | 248.23 | 248.04 | 248.22 | 13475 |
| 2025-04-25 14:52:00 | 248.02 | 248.1 | 248.0 | 248.04 | 40425 |
| 2025-04-25 14:51:00 | 248.11 | 248.28 | 248.0 | 248.02 | 105875 |
| 2025-04-25 14:50:00 | 247.8 | 248.22 | 247.69 | 248.0 | 100100 |
| 2025-04-25 14:49:00 | 247.65 | 247.8 | 247.53 | 247.8 | 17325 |
| 2025-04-25 14:48:00 | 247.43 | 247.63 | 247.43 | 247.63 | 15400 |
| 2025-04-25 14:47:00 | 247.7 | 247.72 | 247.5 | 247.5 | 28875 |
| 2025-04-25 14:46:00 | 247.85 | 248.0 | 247.61 | 247.65 | 311850 |
| 2025-04-25 14:45:00 | 248.03 | 248.03 | 247.8 | 247.98 | 167475 |
| 2025-04-25 14:44:00 | 247.97 | 248.04 | 247.97 | 248.03 | 7700 |
| 2025-04-25 14:43:00 | 247.97 | 248.04 | 247.92 | 248.01 | 32725 |
| 2025-04-25 14:42:00 | 248.13 | 248.23 | 247.97 | 247.97 | 30800 |
| 2025-04-25 14:41:00 | 247.95 | 248.13 | 247.95 | 248.13 | 32725 |
| 2025-04-25 14:40:00 | 248.25 | 248.25 | 247.9 | 247.95 | 119350 |
| 2025-04-25 14:39:00 | 248.09 | 248.3 | 248.09 | 248.25 | 15400 |
| 2025-04-25 14:38:00 | 248.04 | 248.28 | 248.04 | 248.09 | 32725 |
| 2025-04-25 14:37:00 | 247.94 | 248.1 | 247.94 | 248.04 | 34650 |
| 2025-04-25 14:36:00 | 248.01 | 248.03 | 247.8 | 247.92 | 163625 |
| 2025-04-25 14:35:00 | 248.07 | 248.1 | 247.91 | 248.02 | 28875 |
| 2025-04-25 14:34:00 | 247.86 | 248.14 | 247.86 | 248.08 | 28875 |
| 2025-04-25 14:33:00 | 247.94 | 247.99 | 247.7 | 247.86 | 154000 |
| 2025-04-25 14:32:00 | 248.22 | 248.22 | 247.65 | 247.73 | 119350 |
| 2025-04-25 14:31:00 | 248.04 | 248.22 | 248.03 | 248.22 | 38500 |
| 2025-04-25 14:30:00 | 248.15 | 248.22 | 248.0 | 248.0 | 21175 |
| 2025-04-25 14:29:00 | 247.97 | 248.13 | 247.95 | 248.13 | 32725 |
| 2025-04-25 14:28:00 | 248.01 | 248.14 | 247.95 | 248.05 | 42350 |
| 2025-04-25 14:27:00 | 248.02 | 248.12 | 247.99 | 248.02 | 25025 |
| 2025-04-25 14:26:00 | 248.0 | 248.13 | 247.98 | 247.99 | 44275 |
| 2025-04-25 14:25:00 | 248.19 | 248.19 | 247.99 | 248.0 | 15400 |
| 2025-04-25 14:24:00 | 247.91 | 248.16 | 247.9 | 248.16 | 32725 |
| 2025-04-25 14:23:00 | 247.9 | 248.0 | 247.87 | 247.91 | 25025 |
| 2025-04-25 14:22:00 | 247.65 | 247.9 | 247.65 | 247.9 | 38500 |
| 2025-04-25 14:21:00 | 247.85 | 247.85 | 247.65 | 247.72 | 15400 |
| 2025-04-25 14:20:00 | 247.97 | 247.97 | 247.79 | 247.85 | 15400 |
| 2025-04-25 14:19:00 | 247.79 | 247.98 | 247.79 | 247.98 | 15400 |
| 2025-04-25 14:18:00 | 248.01 | 248.01 | 247.79 | 247.79 | 13475 |
| 2025-04-25 14:17:00 | 248.18 | 248.18 | 248.01 | 248.01 | 17325 |
| 2025-04-25 14:16:00 | 248.0 | 248.2 | 247.95 | 248.2 | 34650 |
| 2025-04-25 14:15:00 | 247.73 | 248.0 | 247.73 | 247.85 | 25025 |
| 2025-04-25 14:14:00 | 247.77 | 247.91 | 247.56 | 247.65 | 44275 |
| 2025-04-25 14:13:00 | 247.61 | 247.78 | 247.42 | 247.75 | 15400 |
| 2025-04-25 14:12:00 | 247.58 | 247.58 | 247.26 | 247.38 | 36575 |
| 2025-04-25 14:11:00 | 247.37 | 247.69 | 247.37 | 247.51 | 53900 |
| 2025-04-25 14:10:00 | 247.3 | 247.47 | 247.1 | 247.24 | 55825 |
| 2025-04-25 14:09:00 | 247.56 | 247.62 | 247.19 | 247.32 | 26950 |
| 2025-04-25 14:08:00 | 247.7 | 247.84 | 247.48 | 247.61 | 26950 |
| 2025-04-25 14:07:00 | 248.34 | 248.34 | 247.86 | 247.86 | 21175 |
| 2025-04-25 14:06:00 | 248.36 | 248.49 | 248.31 | 248.31 | 11550 |
| 2025-04-25 14:05:00 | 248.36 | 248.38 | 248.21 | 248.36 | 25025 |
| 2025-04-25 14:04:00 | 248.6 | 248.6 | 248.35 | 248.35 | 13475 |
| 2025-04-25 14:03:00 | 248.9 | 248.9 | 248.6 | 248.6 | 21175 |
| 2025-04-25 14:02:00 | 248.9 | 249.0 | 248.82 | 248.9 | 26950 |
| 2025-04-25 14:01:00 | 248.85 | 248.9 | 248.74 | 248.9 | 26950 |
| 2025-04-25 14:00:00 | 248.94 | 248.98 | 248.85 | 248.85 | 30800 |
| 2025-04-25 13:59:00 | 248.99 | 249.06 | 248.85 | 248.98 | 40425 |
| 2025-04-25 13:58:00 | 248.98 | 248.99 | 248.83 | 248.99 | 17325 |
| 2025-04-25 13:57:00 | 248.82 | 248.98 | 248.75 | 248.89 | 28875 |
| 2025-04-25 13:56:00 | 248.66 | 248.72 | 248.53 | 248.72 | 15400 |
| 2025-04-25 13:55:00 | 248.84 | 248.84 | 248.66 | 248.66 | 3850 |
| 2025-04-25 13:54:00 | 248.64 | 248.84 | 248.55 | 248.84 | 30800 |
| 2025-04-25 13:53:00 | 248.63 | 248.64 | 248.5 | 248.64 | 25025 |
| 2025-04-25 13:52:00 | 248.52 | 248.63 | 248.26 | 248.63 | 26950 |
| 2025-04-25 13:51:00 | 248.83 | 248.85 | 248.53 | 248.53 | 28875 |
| 2025-04-25 13:50:00 | 248.66 | 248.83 | 248.49 | 248.83 | 65450 |