ONGC.BOONGC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $248.05 | $248.05 | $242.60 | $247.15 | 284,175 |
| 1/14/2026 | $243.50 | $250.95 | $243.50 | $248.20 | 1.77M |
| 1/13/2026 | $236.30 | $244.15 | $235.95 | $243.85 | 755,741 |
| 1/12/2026 | $233.60 | $236.15 | $231.70 | $235.70 | 688,919 |
| 1/9/2026 | $231.95 | $237.95 | $231.95 | $234.10 | 617,229 |
| 1/8/2026 | $239.10 | $239.15 | $231.00 | $231.45 | 594,505 |
| 1/7/2026 | $241.65 | $241.65 | $238.25 | $239.15 | 346,579 |
| 1/6/2026 | $238.00 | $242.45 | $237.85 | $241.90 | 377,257 |
| 1/5/2026 | $246.40 | $246.55 | $235.75 | $238.00 | 1.22M |
| 1/2/2026 | $237.90 | $242.65 | $237.90 | $241.50 | 173,576 |
| 1/1/2026 | $240.75 | $241.05 | $237.35 | $237.90 | 145,378 |
| 12/31/2025 | $234.45 | $241.00 | $234.45 | $240.25 | 557,825 |
| 12/30/2025 | $234.70 | $236.40 | $233.30 | $234.80 | 131,021 |
| 12/29/2025 | $234.05 | $238.80 | $234.05 | $234.80 | 319,601 |
| 12/26/2025 | $233.30 | $235.25 | $233.00 | $234.50 | 231,138 |
| 12/24/2025 | $235.40 | $236.55 | $233.25 | $233.80 | 89,981 |
| 12/23/2025 | $234.85 | $237.90 | $234.55 | $235.35 | 291,852 |
| 12/22/2025 | $233.45 | $235.25 | $232.65 | $234.15 | 178,820 |
| 12/19/2025 | $231.65 | $233.50 | $231.65 | $232.65 | 248,309 |
| 12/18/2025 | $233.40 | $234.20 | $231.25 | $232.15 | 131,642 |
| 12/17/2025 | $232.00 | $233.35 | $228.80 | $232.90 | 232,242 |
| 12/16/2025 | $234.00 | $235.30 | $230.70 | $232.25 | 563,823 |
| 12/15/2025 | $237.40 | $238.50 | $229.95 | $235.35 | 666,910 |
| 12/12/2025 | $238.50 | $239.25 | $237.05 | $238.05 | 153,161 |
| 12/11/2025 | $239.80 | $241.20 | $238.05 | $238.25 | 414,597 |
| 12/10/2025 | $239.85 | $240.35 | $238.55 | $239.20 | 73,165 |
| 12/9/2025 | $237.90 | $240.15 | $236.75 | $239.55 | 213,816 |
| 12/8/2025 | $241.00 | $241.50 | $237.60 | $238.45 | 284,001 |
| 12/5/2025 | $243.00 | $243.20 | $240.80 | $241.35 | 184,074 |
| 12/4/2025 | $240.75 | $242.70 | $239.60 | $242.25 | 293,766 |
| 12/3/2025 | $243.75 | $243.90 | $239.55 | $240.05 | 134,668 |
| 12/2/2025 | $242.90 | $246.25 | $242.40 | $243.40 | 207,484 |
| 12/1/2025 | $244.30 | $245.75 | $243.15 | $244.90 | 246,049 |
| 11/28/2025 | $244.30 | $245.30 | $242.50 | $243.25 | 182,989 |
| 11/27/2025 | $247.40 | $248.80 | $242.80 | $244.00 | 186,105 |
| 11/26/2025 | $245.10 | $248.00 | $245.00 | $247.60 | 325,387 |
| 11/25/2025 | $245.80 | $247.50 | $244.55 | $245.35 | 334,149 |
| 11/24/2025 | $246.45 | $247.55 | $244.75 | $245.80 | 357,950 |
| 11/21/2025 | $247.00 | $248.30 | $246.40 | $246.90 | 1.76M |
| 11/19/2025 | $247.25 | $250.20 | $245.45 | $249.00 | 436,988 |
| 11/18/2025 | $246.50 | $249.40 | $246.50 | $246.75 | 2.36M |
| 11/17/2025 | $247.25 | $249.75 | $247.25 | $248.00 | 427,021 |
| 11/14/2025 | $244.70 | $249.65 | $244.70 | $247.75 | 1.17M |
| 11/13/2025 | $253.95 | $253.95 | $247.20 | $250.90 | 388,970 |
| 11/12/2025 | $251.05 | $255.50 | $250.05 | $253.80 | 634,081 |
| 11/11/2025 | $253.85 | $254.45 | $246.10 | $249.45 | 1.37M |
| 11/10/2025 | $251.95 | $255.50 | $249.90 | $251.35 | 242,589 |
| 11/7/2025 | $248.45 | $253.50 | $248.45 | $251.95 | 195,272 |
| 11/6/2025 | $253.25 | $255.50 | $250.90 | $251.45 | 290,779 |
| 11/4/2025 | $255.75 | $257.45 | $252.00 | $252.40 | 145,445 |
| 11/3/2025 | $254.45 | $258.40 | $254.15 | $257.50 | 406,652 |
| 10/31/2025 | $254.45 | $257.75 | $253.40 | $255.45 | 215,180 |
| 10/30/2025 | $255.80 | $256.40 | $253.35 | $254.45 | 276,735 |
| 10/29/2025 | $250.55 | $257.35 | $250.55 | $255.80 | 1.38M |
| 10/28/2025 | $253.25 | $253.70 | $249.85 | $250.45 | 120,558 |
| 10/27/2025 | $255.05 | $256.10 | $252.00 | $253.25 | 242,248 |
| 10/24/2025 | $253.70 | $257.45 | $252.85 | $254.85 | 2.10M |
| 10/23/2025 | $249.55 | $253.25 | $249.10 | $252.40 | 433,226 |
| 10/21/2025 | $247.40 | $249.40 | $247.40 | $248.05 | 53,758 |
| 10/20/2025 | $247.30 | $249.20 | $245.25 | $248.60 | 697,946 |