NSE · ONGC · stock
Oil & Natural Gas Corporation Limited (ONGC) stock price history
Every NSE trading session of Oil & Natural Gas Corporation Limited from Jan 1, 1996 to Sep 28, 2026: 7,717 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONGC adjusted close, 1996 to 2026
- ₹306.57
- All time high, 2024
- ₹306.20
- 52 week high, ₹222.41 low
- 7,717
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
ONGC key facts
- Oil & Natural Gas Corporation Limited (ONGC) closed at ₹230.00 on Sep 28, 2026 on NSE.
- ONGC's all time high close is ₹306.57, set on Aug 1, 2024; its all time low close is ₹3.06 on Apr 26, 1999.
- ONGC's 52 week range is ₹222.41 to ₹306.20.
- ONGC returned +1.8% over the year to Sep 28, 2026 and +118.5% over five years.
- Over ten years ONGC returned +131%, +8.7% a year compounded.
- ONGC's deepest drawdown was -76.8% from Jun 6, 2014 to Mar 17, 2020.
- DataCedar holds 7,717 daily sessions of ONGC history from Jan 1, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONGC price chart, 1996 to 2026
ONGC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -0.9% |
| 6 months | -18.1% |
| Year to date | +0.7% |
| 1 year | +1.8% |
| 3 years | +42.9% |
| 5 years | +118.5% |
| 10 years | +131.1% |
| Since Jan 1, 1996 | +4,446% |
| Compound annual growth, 30.7 years | +13.2% |
ONGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹306.57 on Aug 1, 2024
- All time low close
- ₹3.06 on Apr 26, 1999
- 52 week high
- ₹306.20 on Apr 29, 2026
- 52 week low
- ₹222.41 on Dec 17, 2025
- Deepest drawdown
- -76.8% from Jun 6, 2014 to Mar 17, 2020, recovered Nov 16, 2023
- Best single session
- +50.0% on Nov 8, 1999
- Worst single session
- -35.7% on Mar 30, 1999
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1996
- 45.5×
- Best calendar year
- 2002, +168%
- Worst calendar year
- 2008, -44%
ONGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jan 1, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹234.36 | ₹306.20 | ₹224.73 | ₹230.00 | -1.6% | 3.1B | 187 |
| 2025 | ₹220.26 | ₹253.31 | ₹193.65 | ₹233.86 | +5.5% | 2.7B | 249 |
| 2024 | ₹182.13 | ₹309.48 | ₹180.05 | ₹221.59 | +22.2% | 4.8B | 246 |
| 2023 | ₹122.83 | ₹187.43 | ₹116.82 | ₹181.29 | +48.1% | 2.8B | 245 |
| 2022 | ₹109.27 | ₹151.22 | ₹92.96 | ₹122.37 | +12.0% | 5.6B | 248 |
| 2021 | ₹67.17 | ₹127.88 | ₹62.87 | ₹109.31 | +63.9% | 6.2B | 248 |
| 2020 | ₹85.88 | ₹88.98 | ₹33.35 | ₹66.67 | -22.4% | 6.5B | 251 |
| 2019 | ₹95.30 | ₹118.59 | ₹77.07 | ₹85.91 | -9.8% | 2.9B | 243 |
| 2018 | ₹121.55 | ₹132.54 | ₹85.61 | ₹95.24 | -21.6% | 1.9B | 246 |
| 2017 | ₹115.64 | ₹127.96 | ₹94.64 | ₹121.55 | +5.4% | 1.8B | 248 |
| 2016 | ₹93.25 | ₹126.45 | ₹72.98 | ₹115.37 | +22.8% | 1.8B | 246 |
| 2015 | ₹127.93 | ₹140.55 | ₹82.11 | ₹93.97 | -26.8% | 1.5B | 246 |
| 2014 | ₹105.99 | ₹174.73 | ₹96.54 | ₹128.35 | +21.6% | 1.8B | 244 |
| 2013 | ₹95.27 | ₹126.69 | ₹84.04 | ₹105.58 | +11.3% | 1.4B | 248 |
| 2012 | ₹86.19 | ₹104.33 | ₹82.79 | ₹94.88 | +10.5% | 1.1B | 245 |
| 2011 | ₹108.82 | ₹108.82 | ₹80.92 | ₹85.89 | -20.1% | 1.4B | 246 |
| 2010 | ₹94.80 | ₹119.94 | ₹80.22 | ₹107.50 | +13.3% | 1.5B | 250 |
| 2009 | ₹53.81 | ₹101.34 | ₹46.07 | ₹94.88 | +81.5% | 2.5B | 243 |
| 2008 | ₹93.48 | ₹102.23 | ₹41.11 | ₹52.28 | -43.9% | 3B | 246 |
| 2007 | ₹64.39 | ₹102.91 | ₹53.16 | ₹93.25 | +46.3% | 1.9B | 248 |
| 2006 | ₹55.62 | ₹71.17 | ₹43.25 | ₹63.75 | +15.5% | 2.9B | 247 |
| 2005 | ₹37.19 | ₹65.54 | ₹34.36 | ₹55.20 | +49.3% | 2.8B | 250 |
| 2004 | ₹34.71 | ₹42.58 | ₹22.14 | ₹36.97 | +8.7% | 4.7B | 260 |
| 2003 | ₹14.02 | ₹34.62 | ₹13.88 | ₹33.99 | +143.3% | 1.3B | 260 |
| 2002 | ₹5.23 | ₹16.35 | ₹5.11 | ₹13.97 | +167.7% | 814.1M | 261 |
| 2001 | ₹4.08 | ₹6.13 | ₹3.84 | ₹5.22 | +30.6% | 41.4M | 261 |
| 2000 | ₹6.42 | ₹7.36 | ₹3.02 | ₹4.00 | -38.6% | 51.3M | 260 |
| 1999 | ₹6.19 | ₹10.53 | ₹2.92 | ₹6.51 | +5.5% | 97.3M | 261 |
| 1998 | ₹8.59 | ₹9.93 | ₹4.95 | ₹6.17 | -27.8% | 41.8M | 261 |
| 1997 | ₹4.78 | ₹12.05 | ₹4.78 | ₹8.54 | +82.6% | 150.1M | 261 |
| 1996 | ₹5.08 | ₹7.78 | ₹3.88 | ₹4.68 | n/a | 46.5M | 262 |
ONGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹230.00 | -0.4% |
| August 2026 | ₹230.82 | -4.4% |
| July 2026 | ₹241.50 | +3.2% |
| June 2026 | ₹233.90 | -11.5% |
| May 2026 | ₹264.28 | -11.4% |
| April 2026 | ₹298.28 | +5.2% |
| March 2026 | ₹283.44 | +1.8% |
| February 2026 | ₹278.51 | +6.4% |
| January 2026 | ₹261.66 | +11.9% |
| December 2025 | ₹233.86 | -1.2% |
| November 2025 | ₹236.65 | -2.4% |
| October 2025 | ₹242.50 | +6.6% |
About the ONGC data
Daily bars. 7,717 sessions from Jan 1, 1996 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ONEGLOBAL One Global Service Provider Limited
- ONELIFECAP Onelife Capital Advisors Limited
- ONEPOINT One Point One Solutions Limited
- ONESOURCE Onesource Specialty Pharma Limited
- ONIDA Onida Electronics Limited
- ONIXSOLAR Onix Solar Energy Limited
- ONMOBILE OnMobile Global Limited
- ONWARDTEC Onward Technologies Limited
Common questions
ONGC share price history
