Oil & Natural Gas Corporation share price history

NSE: ONGCBSE: 500312OilLarge Cap

Formerly Oil & Natural Gas Corpn

₹227.50₹2.50 (1.11%)BSE ₹226.00

Share price at the NSE close on 23 Oct 2026. Previous close ₹225.00.

52-week range of traded prices to 23 Oct 2026

₹218.53Low, 8 Oct 2026₹307.50High, 29 Apr 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results and dividend.

Market cap: ₹2,86,201 Cr24th largest listed
P/E: 6.6
P/B: 0.8
Dividend yield: 5.82%
ROE: 12.2%
ROCE: 10.0%
Debt to equity: 0.35
Volume, NSE: 1,29,49,87959.9% delivered

Oil & Natural Gas Corporation share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Oil & Natural Gas Corporation's share price is on record from 2 Jan 2007, when it closed at ₹146.14, to 23 Oct 2026. Its highest close was ₹341.75 on 1 Aug 2024 and its lowest ₹60.00 on 17 Mar 2020, adjusted for 3 splits and bonus issues.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	227.50	−5.4%	301.40	219.80	240.90	307.50	218.53	3,35,15,85,394
2025	240.38	+0.5%	271.33	219.84	237.81	273.50	205.00	2,71,57,55,847
2024	239.25	+16.7%	341.75	205.35	206.00	345.00	203.65	4,85,20,42,420
2023	205.05	+39.7%	208.30	143.45	147.30	212.00	140.10	2,76,44,59,442
2022	146.75	+3.1%	186.95	120.95	142.35	194.95	119.85	5,62,51,30,438
2021	142.40	+53.0%	168.10	88.30	93.75	172.75	87.75	6,16,15,47,951
2020	93.05	−27.8%	128.45	60.00	128.75	133.40	50.00	6,54,09,04,160
2019	128.80	−14.1%	177.00	116.95	150.00	178.90	115.55	2,89,59,40,400
2018	149.90	−23.2%	210.85	137.10	195.20	212.85	134.75	1,90,75,25,592
2017	195.20	+2.0%	204.90	156.95	191.80	211.80	154.00	1,80,93,51,254
2016	191.35	+18.7%	208.00	127.67	159.93	209.73	125.17	1,81,73,71,179
2015	161.17	−29.2%	245.70	142.27	226.83	249.20	140.83	1,49,33,93,150
2014	227.57	+18.2%	310.43	178.53	193.33	314.57	176.10	1,80,69,05,078
2013	192.60	+7.8%	227.40	162.47	179.40	236.67	156.13	1,44,04,58,727
2012	178.67	+4.4%	196.33	162.30	171.67	202.83	151.60	1,10,93,35,616
2011	171.07	−20.3%	215.47	164.37	217.33	217.33	161.17	1,44,80,83,472
2010	214.70	+9.4%	243.01	167.08	196.17	245.43	166.00	1,50,31,15,806
2009	196.33	+76.6%	210.34	103.53	111.17	212.94	97.97	2,46,31,08,486
2008	111.18	−46.1%	223.85	101.97	206.67	226.00	89.69	2,96,49,65,412
2007	206.16	–	227.71	127.14	146.67	230.84	121.08	1,88,47,85,436

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	227.50	+0.8%	224.75	227.50	218.53	16,21,77,597
Sep 2026	225.80	−2.6%	233.80	243.16	223.60	21,81,33,501
Aug 2026	231.80	−4.4%	241.45	245.00	230.79	25,80,30,793
Jul 2026	242.53	+3.2%	235.70	254.20	230.80	29,06,30,357
Jun 2026	234.90	−11.5%	266.55	271.15	227.65	33,62,14,043
May 2026	265.40	−11.4%	298.40	304.95	261.55	37,87,84,056
Apr 2026	299.55	+5.2%	290.00	307.50	274.75	40,06,81,333
Mar 2026	284.65	+1.8%	288.00	293.00	258.35	57,55,97,693
Feb 2026	279.70	+4.0%	269.00	282.50	247.60	37,62,09,708
Jan 2026	268.96	+11.9%	240.90	277.77	231.00	35,51,26,313
Dec 2025	240.38	−1.2%	244.05	246.26	228.61	15,60,27,541
Nov 2025	243.25	−4.7%	255.00	258.50	242.55	15,77,26,866
Oct 2025	255.37	+6.6%	238.60	257.90	238.47	20,27,27,263
Sep 2025	239.50	+2.5%	234.00	242.50	230.76	18,32,80,321
Aug 2025	233.71	−3.0%	240.10	240.99	231.31	16,65,81,791
Jul 2025	241.00	−1.3%	245.30	247.35	237.80	18,15,54,652
Jun 2025	244.21	+2.0%	239.00	257.50	235.50	34,65,18,432
May 2025	239.40	−2.1%	241.00	252.70	228.45	24,33,89,404
Apr 2025	244.45	−0.8%	247.00	252.75	205.00	27,47,55,444
Mar 2025	246.38	+9.4%	224.75	254.90	215.48	24,70,43,322
Feb 2025	225.25	−14.2%	259.55	263.00	223.15	19,04,48,275
Jan 2025	262.61	+9.8%	237.81	273.50	236.35	36,57,02,536
Dec 2024	239.25	−6.8%	255.50	264.70	231.15	20,95,37,835
Nov 2024	256.70	−3.6%	269.80	274.35	240.80	26,01,15,386
Oct 2024	266.15	−10.6%	297.00	299.70	255.30	30,42,73,551
Sep 2024	297.60	−10.0%	330.00	331.95	282.50	40,66,12,829
Aug 2024	330.75	−1.0%	337.80	345.00	305.15	50,33,42,706
Jul 2024	334.20	+21.9%	275.00	339.55	271.50	64,51,87,592
Jun 2024	274.20	+3.7%	277.95	286.55	223.00	43,69,33,029
May 2024	264.35	−6.5%	281.00	292.95	262.05	30,32,01,365
Apr 2024	282.85	+5.5%	268.05	292.55	265.00	44,12,62,651
Mar 2024	268.05	+1.3%	266.50	284.95	248.90	29,56,83,561
Feb 2024	264.60	+4.9%	254.65	281.15	245.45	48,57,99,920
Jan 2024	252.25	+23.0%	206.00	263.30	203.65	56,00,91,995
Dec 2023	205.05	+5.2%	195.25	212.00	192.05	34,93,47,596
Nov 2023	194.95	+4.7%	186.15	203.40	185.05	20,82,82,779
Oct 2023	186.15	−3.0%	189.30	189.80	179.90	18,66,11,068
Sep 2023	191.85	+10.2%	174.40	192.25	174.40	23,63,48,457
Aug 2023	174.15	−1.6%	175.30	180.45	171.50	14,25,40,893
Jul 2023	177.05	+10.4%	160.30	177.50	160.00	17,17,42,860
Jun 2023	160.30	+3.5%	154.70	161.00	152.55	23,17,79,488
May 2023	154.90	−2.5%	159.50	169.00	150.05	32,37,07,482
Apr 2023	158.95	+5.2%	154.50	161.80	150.00	17,97,26,512
Mar 2023	151.05	−0.7%	152.00	159.70	146.50	19,73,90,021
Feb 2023	152.05	+4.9%	145.80	158.80	140.10	23,79,76,221
Jan 2023	144.90	−1.3%	147.30	154.15	143.25	29,90,06,065
Dec 2022	146.75	+4.0%	141.45	150.50	139.20	29,85,23,594
Nov 2022	141.10	+5.3%	134.10	143.80	132.90	28,47,54,193
Oct 2022	134.05	+5.7%	131.70	136.55	125.80	26,43,04,757
Sep 2022	126.80	−8.5%	135.00	136.25	121.50	32,93,77,941
Aug 2022	138.60	+3.3%	134.10	141.90	129.80	48,16,93,809
Jul 2022	134.15	−11.5%	148.95	151.15	119.85	79,20,68,751
Jun 2022	151.55	+0.2%	151.20	167.35	130.00	75,74,99,735
May 2022	151.25	−5.7%	158.15	168.40	141.10	45,23,49,376
Apr 2022	160.45	−2.1%	163.90	179.80	159.50	30,95,88,369
Mar 2022	163.90	+2.0%	165.65	194.95	161.15	87,99,78,942
Feb 2022	160.65	−6.9%	174.00	176.35	155.80	40,15,11,266
Jan 2022	172.60	+21.2%	142.35	174.85	141.20	37,34,79,705
Dec 2021	142.40	+0.2%	142.40	150.50	131.65	22,86,95,102
Nov 2021	142.10	−4.7%	150.00	162.25	141.10	35,74,97,393
Oct 2021	149.05	+3.1%	145.20	172.75	144.10	68,50,77,443
Sep 2021	144.50	+19.9%	121.80	148.80	117.50	54,39,55,279
Aug 2021	120.55	+4.6%	114.95	121.00	108.50	28,12,06,090
Jul 2021	115.30	−2.0%	117.75	125.00	111.60	31,09,70,049
Jun 2021	117.70	+3.6%	114.35	128.50	114.20	69,35,66,720
May 2021	113.65	+5.1%	108.15	121.15	106.00	55,92,35,443
Apr 2021	108.15	+5.9%	103.00	112.70	97.45	41,30,19,584
Mar 2021	102.15	−8.0%	114.30	122.35	100.25	65,52,21,306
Feb 2021	111.00	+25.7%	89.00	120.50	88.45	82,44,58,933
Jan 2021	88.30	−5.1%	93.75	107.90	87.75	60,86,44,609
Dec 2020	93.05	+18.5%	78.50	105.60	77.05	98,17,51,160
Nov 2020	78.50	+21.0%	65.40	81.80	64.20	48,13,06,375
Oct 2020	64.90	−6.3%	67.50	73.35	64.10	42,68,11,613
Sep 2020	69.25	−15.5%	82.75	82.80	65.50	43,88,55,553
Aug 2020	81.95	+4.7%	78.35	85.50	75.55	40,07,65,713
Jul 2020	78.30	−3.7%	79.00	84.90	75.00	37,60,37,023
Jun 2020	81.35	−2.2%	85.00	93.10	80.00	54,64,98,032
May 2020	83.20	+4.1%	76.00	83.75	72.40	43,07,99,660
Apr 2020	79.90	+17.0%	67.00	81.05	60.80	52,24,84,904
Mar 2020	68.30	−25.7%	94.00	95.00	50.00	1,13,24,64,142
Feb 2020	91.95	−15.6%	109.00	109.75	89.50	45,76,41,519
Jan 2020	108.95	−15.4%	128.75	133.40	106.75	34,54,88,466
Dec 2019	128.80	−2.2%	131.05	131.45	124.05	16,81,40,402
Nov 2019	131.75	−7.0%	140.55	149.65	129.25	16,51,18,194
Oct 2019	141.70	+7.5%	131.50	146.15	123.95	22,96,37,480
Sep 2019	131.80	+8.7%	120.50	140.85	115.55	27,14,31,139
Aug 2019	121.20	−12.7%	138.50	139.75	115.75	23,47,32,187
Jul 2019	138.85	−17.2%	168.20	170.40	136.25	28,47,60,847
Jun 2019	167.75	−2.4%	173.00	173.50	162.95	18,45,59,027
May 2019	171.95	+1.6%	169.30	178.90	160.85	22,91,06,692
Apr 2019	169.20	+5.9%	160.50	171.15	153.30	32,27,51,617
Mar 2019	159.75	+7.5%	149.90	163.20	145.70	33,94,65,668
Feb 2019	148.65	+5.2%	141.00	150.75	127.60	28,06,21,910
Jan 2019	141.25	−5.8%	150.00	150.10	138.50	18,56,15,237
Dec 2018	149.90	+6.8%	140.95	151.50	134.75	28,83,90,244
Nov 2018	140.30	−8.5%	155.50	165.00	137.65	18,25,06,939
Oct 2018	153.25	−13.5%	179.30	183.50	144.70	21,51,80,326
Sep 2018	177.20	−1.6%	180.75	185.40	166.20	12,16,19,289
Aug 2018	180.05	+8.7%	165.25	181.90	162.50	13,42,19,251
Jul 2018	165.70	+4.6%	157.85	166.75	152.45	14,43,65,334
Jun 2018	158.40	−11.0%	176.00	176.00	151.80	13,48,83,633
May 2018	177.90	−1.5%	181.50	192.00	155.15	18,30,57,839
Apr 2018	180.55	+1.5%	179.10	186.25	174.70	8,76,49,198
Mar 2018	177.80	−5.6%	187.90	190.20	173.60	8,83,84,909
Feb 2018	188.30	−7.4%	204.05	207.05	180.10	12,86,67,366
Jan 2018	203.45	+4.2%	195.20	212.85	192.00	19,86,01,264
Dec 2017	195.20	+8.1%	182.00	197.15	175.35	12,97,03,481
Nov 2017	180.65	−5.5%	192.00	205.50	175.80	15,83,82,306
Oct 2017	191.10	+11.8%	174.00	192.00	167.75	13,54,74,336
Sep 2017	170.95	+8.9%	158.00	174.35	157.30	21,01,92,374
Aug 2017	156.95	−7.3%	170.25	170.30	156.05	13,37,72,237
Jul 2017	169.40	+7.7%	157.40	170.00	154.00	17,61,65,600
Jun 2017	157.30	−11.1%	176.90	178.50	155.20	14,15,04,492
May 2017	177.00	−5.1%	188.00	194.75	171.20	15,24,35,961
Apr 2017	186.55	+0.8%	185.20	188.70	178.30	10,32,19,648
Mar 2017	185.00	−4.4%	196.70	197.20	183.00	15,96,89,852
Feb 2017	193.55	−4.4%	203.00	205.00	190.80	14,18,77,838
Jan 2017	202.55	+5.9%	191.80	211.80	191.15	16,69,33,129
Dec 2016	191.35	−0.6%	196.67	209.73	187.70	15,67,11,462
Nov 2016	192.60	−0.1%	193.53	194.13	166.67	16,46,15,627
Oct 2016	192.80	+12.7%	171.33	198.27	168.27	18,70,92,183
Sep 2016	171.10	+8.6%	158.00	175.57	156.73	19,51,51,530
Aug 2016	157.53	+7.4%	148.20	162.60	145.07	12,63,01,851
Jul 2016	146.73	+1.8%	144.60	161.03	144.30	16,01,95,025
Jun 2016	144.20	+2.6%	140.93	148.47	138.00	10,19,28,873
May 2016	140.50	−3.0%	145.33	147.43	133.33	14,55,06,686
Apr 2016	144.83	+1.5%	143.00	150.27	136.00	10,69,03,002
Mar 2016	142.73	+10.3%	129.27	146.10	125.70	21,37,83,950
Feb 2016	129.40	−14.2%	151.87	151.87	125.17	13,84,31,816
Jan 2016	150.83	−6.4%	159.93	163.20	137.30	12,07,49,177
Dec 2015	161.17	+3.2%	156.37	162.53	140.83	12,52,08,507
Nov 2015	156.10	−5.2%	164.63	171.07	147.50	8,61,99,519
Oct 2015	164.63	+7.7%	152.90	178.50	152.00	10,91,91,140
Sep 2015	152.90	−4.2%	161.87	162.23	145.13	12,69,20,736
Aug 2015	159.53	−12.2%	181.93	189.80	148.67	15,84,77,463
Jul 2015	181.80	−11.9%	206.00	211.40	175.63	12,01,79,138
Jun 2015	206.40	−6.1%	219.33	219.93	198.20	9,96,52,430
May 2015	219.90	+8.5%	204.07	228.80	204.07	13,97,14,934
Apr 2015	202.67	−0.8%	204.67	221.93	202.07	11,26,62,953
Mar 2015	204.23	−5.7%	219.20	219.73	199.20	14,03,34,210
Feb 2015	216.63	−7.5%	236.67	249.20	208.43	13,34,64,050
Jan 2015	234.23	+2.9%	226.83	238.67	218.73	14,13,88,073
Dec 2014	227.57	−10.0%	252.13	254.67	219.40	14,78,21,043
Nov 2014	252.93	−6.4%	270.67	275.00	250.00	11,68,67,046
Oct 2014	270.10	−0.8%	273.23	286.00	259.10	12,97,76,039
Sep 2014	272.37	−6.1%	293.23	305.30	263.40	13,87,31,559
Aug 2014	290.00	+10.0%	262.77	293.67	256.10	15,33,14,291
Jul 2014	263.57	−6.9%	286.00	286.67	260.37	17,69,87,448
Jun 2014	283.23	+12.3%	253.73	314.57	252.17	30,65,71,149
May 2014	252.10	+16.3%	217.97	283.33	215.10	18,01,95,521
Apr 2014	216.73	+2.0%	214.00	221.63	209.03	13,48,78,848
Mar 2014	212.47	+9.4%	193.03	223.60	191.33	14,51,27,696
Feb 2014	194.23	+5.7%	182.00	195.17	176.10	7,61,82,563
Jan 2014	183.70	−4.6%	193.33	196.53	180.07	10,04,51,877
Dec 2013	192.60	−3.4%	194.60	204.97	181.00	9,03,01,224
Nov 2013	199.40	+1.8%	196.20	199.87	175.67	7,74,67,520
Oct 2013	195.80	+9.7%	180.00	200.53	173.87	8,79,95,160
Sep 2013	178.57	+7.5%	169.93	201.67	163.80	12,42,00,117
Aug 2013	166.10	−14.3%	195.37	197.83	156.13	16,37,77,394
Jul 2013	193.80	−12.2%	221.63	226.17	176.97	12,27,19,665
Jun 2013	220.73	+1.0%	218.17	235.37	197.40	11,84,56,916
May 2013	218.60	+0.4%	215.33	230.13	211.63	11,82,32,499
Apr 2013	217.80	+4.9%	208.17	224.33	197.10	10,10,50,740
Mar 2013	207.60	−0.7%	208.60	220.00	192.83	10,61,93,039
Feb 2013	208.97	−7.7%	225.70	228.33	200.17	11,19,48,386
Jan 2013	226.47	+26.8%	179.40	236.67	177.33	21,81,16,070
Dec 2012	178.67	+1.2%	176.67	180.67	170.07	9,62,02,311
Nov 2012	176.63	−1.3%	177.67	179.70	165.67	8,86,11,383
Oct 2012	179.00	−4.4%	186.67	192.67	151.60	7,34,07,786
Sep 2012	187.23	+1.8%	184.43	198.00	179.00	10,63,99,800
Aug 2012	183.93	−3.5%	191.73	193.77	180.13	7,39,30,170
Jul 2012	190.70	+0.4%	189.97	195.50	182.13	8,51,77,491
Jun 2012	189.90	+12.5%	167.33	190.53	162.83	8,98,59,213
May 2012	168.80	−6.2%	179.03	180.23	160.07	7,98,78,494
Apr 2012	180.03	+0.6%	179.27	183.97	171.40	5,82,68,598
Mar 2012	178.90	−8.5%	196.57	197.63	169.33	13,04,35,833
Feb 2012	195.47	+6.2%	182.13	202.83	179.33	15,34,47,201
Jan 2012	184.03	+7.6%	171.67	188.53	168.80	7,37,17,337
Dec 2011	171.07	−3.8%	182.10	185.20	163.17	6,52,62,891
Nov 2011	177.83	−3.9%	183.70	192.03	161.17	7,86,90,902
Oct 2011	185.10	+4.3%	175.33	196.53	173.17	8,10,54,749
Sep 2011	177.40	+1.1%	181.33	187.03	168.83	18,58,30,872
Aug 2011	175.53	−2.2%	180.77	193.43	173.33	12,20,81,300
Jul 2011	179.50	−1.8%	193.93	193.93	178.93	10,20,31,380
Jun 2011	182.83	−2.4%	188.67	198.33	165.37	14,51,33,285
May 2011	187.37	−8.7%	206.00	210.53	174.27	17,90,40,371
Apr 2011	205.20	+5.7%	195.00	217.10	185.70	10,19,53,473
Mar 2011	194.20	+7.7%	182.00	196.13	174.67	10,61,05,541
Feb 2011	180.23	−8.2%	198.50	205.53	173.40	14,19,35,435
Jan 2011	196.30	−8.6%	217.33	217.33	183.78	13,89,63,276
Dec 2010	214.70	+3.4%	208.33	227.31	207.75	12,77,74,608
Nov 2010	207.55	−4.5%	220.67	232.67	198.67	9,16,89,762
Oct 2010	217.34	−7.1%	234.39	240.73	215.00	11,99,58,984
Sep 2010	234.02	+5.0%	224.93	245.43	220.00	14,25,42,804
Aug 2010	222.93	+7.8%	206.67	226.65	201.33	11,93,69,082
Jul 2010	206.78	−6.1%	220.13	224.48	203.33	13,41,80,112
Jun 2010	220.13	+13.1%	195.00	221.90	190.00	20,15,12,520
May 2010	194.62	+10.7%	175.00	196.28	168.67	17,71,89,228
Apr 2010	175.80	−4.0%	183.50	185.00	166.00	8,89,46,082
Mar 2010	183.12	−1.7%	186.68	189.77	174.19	11,58,67,056
Feb 2010	186.27	+1.9%	181.00	192.50	172.79	7,74,17,754
Jan 2010	182.73	−6.9%	196.17	207.79	179.17	10,66,67,814
Dec 2009	196.33	−1.8%	200.67	202.83	192.13	8,13,18,060
Nov 2009	199.96	+6.0%	190.82	201.97	184.20	11,59,29,252
Oct 2009	188.63	−3.4%	195.91	212.94	187.72	12,32,86,122
Sep 2009	195.33	−1.1%	195.93	202.38	155.71	17,16,47,730
Aug 2009	197.58	+1.8%	194.17	205.00	184.68	20,93,33,004
Jul 2009	194.01	+9.1%	177.53	196.28	160.50	31,48,06,986
Jun 2009	177.88	−8.7%	195.18	203.33	160.67	28,43,68,344
May 2009	194.88	+35.2%	149.78	203.33	133.73	33,08,41,938
Apr 2009	144.13	+10.8%	130.00	153.75	125.20	21,00,86,508
Mar 2009	130.03	+12.9%	110.68	140.57	106.25	23,34,85,986
Feb 2009	115.17	+5.5%	108.38	123.10	105.00	17,15,15,388
Jan 2009	109.16	−1.8%	111.17	132.90	97.97	21,64,89,168
Dec 2008	111.18	−3.8%	120.81	123.62	104.51	30,34,46,484
Nov 2008	115.63	+3.7%	116.67	135.00	102.05	26,68,50,714
Oct 2008	111.52	−35.3%	177.40	177.40	89.69	32,69,07,882
Sep 2008	172.37	+1.1%	169.83	188.28	153.67	24,33,62,628
Aug 2008	170.54	+2.7%	163.37	190.00	158.97	18,27,85,026
Jul 2008	166.04	+22.2%	138.33	181.33	129.78	27,23,43,312
Jun 2008	135.84	−5.8%	145.00	162.48	132.50	33,93,85,998
May 2008	144.20	−16.2%	174.00	175.75	140.03	28,33,14,012
Apr 2008	172.18	+5.4%	166.67	178.83	161.17	14,88,02,616
Mar 2008	163.43	−3.6%	170.73	184.47	153.59	19,14,06,390
Feb 2008	169.53	+2.8%	165.84	186.90	150.83	14,46,30,336
Jan 2008	164.93	−20.0%	206.67	226.00	138.33	26,17,30,014
Dec 2007	206.16	+5.9%	193.33	212.27	190.17	18,55,10,820
Nov 2007	194.59	−6.3%	211.48	230.84	185.52	21,43,67,814
Oct 2007	207.73	+30.1%	160.33	211.35	153.35	27,19,43,844
Sep 2007	159.68	+11.4%	143.33	164.00	137.03	13,39,71,798
Aug 2007	143.28	−6.0%	152.33	152.33	128.00	12,83,80,728
Jul 2007	152.43	+1.0%	151.00	159.83	144.63	12,50,66,070
Jun 2007	150.93	−1.8%	153.67	158.33	137.78	12,02,85,054
May 2007	153.72	+0.9%	153.98	157.48	144.67	12,65,39,178
Apr 2007	152.31	+3.8%	145.83	165.00	136.50	13,09,65,246
Mar 2007	146.80	+11.8%	131.34	147.50	125.18	14,65,24,056
Feb 2007	131.34	−13.5%	152.00	154.68	121.08	12,59,86,518
Jan 2007	151.90	–	146.67	156.13	143.33	17,52,44,310

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	225.70	227.50	223.69	227.50	225.07	1,29,49,879	59.9%
22 Oct 2026	225.62	226.20	224.00	225.00	225.28	97,14,773	65.0%
21 Oct 2026	226.25	227.20	223.99	225.62	225.33	84,11,046	61.0%
19 Oct 2026	223.00	226.25	223.00	225.00	224.50	52,62,091	43.9%
16 Oct 2026	224.60	224.99	221.97	222.00	223.19	1,09,84,566	73.3%
15 Oct 2026	224.65	227.16	222.85	224.64	225.13	64,58,211	55.3%
14 Oct 2026	222.90	225.50	222.14	225.50	224.30	97,90,962	60.7%
13 Oct 2026	221.20	222.65	219.02	222.65	221.51	58,93,758	61.5%
12 Oct 2026	221.50	222.73	218.96	220.00	220.03	92,18,768	72.4%
9 Oct 2026	220.00	222.19	218.91	221.27	220.86	81,03,203	63.8%
8 Oct 2026	222.50	223.00	218.53	219.80	219.63	94,71,873	67.4%
7 Oct 2026	223.91	224.92	220.63	221.88	221.78	1,42,23,609	61.7%
6 Oct 2026	225.00	225.37	221.30	224.20	222.60	1,91,73,994	66.4%
5 Oct 2026	222.50	226.69	222.42	224.90	224.36	1,94,20,879	69.6%
1 Oct 2026	224.75	224.99	220.60	222.37	222.71	1,30,99,985	62.9%
30 Sep 2026	230.21	231.57	223.60	225.80	226.55	1,11,31,417	63.2%
29 Sep 2026	230.00	231.70	227.80	230.00	229.99	1,33,80,638	67.0%
28 Sep 2026	235.85	235.85	229.85	230.00	232.01	98,19,757	59.6%
25 Sep 2026	238.00	238.00	234.71	235.86	235.81	50,66,494	53.7%
24 Sep 2026	235.50	239.00	235.23	239.00	236.44	84,93,746	62.4%
23 Sep 2026	235.50	236.90	234.20	236.90	235.93	89,13,385	71.6%
22 Sep 2026	235.51	236.37	233.75	236.13	235.25	80,97,173	56.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Oil & Natural Gas Corporation bonus and split history

Ex-date	Event	Price factor	What happened
15 Dec 2016	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
8 Feb 2011	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
8 Feb 2011	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.