Oil and Natural Gas Corporation Limited (ONGC.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:59PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 271.80 | 274.75 | 269.00 | 269.65 | 269.65 | 667,518 |
| 20 jun 2024 | 272.10 | 274.00 | 269.05 | 271.85 | 271.85 | 461,569 |
| 19 jun 2024 | 275.90 | 276.95 | 271.00 | 271.55 | 271.55 | 514,509 |
| 18 jun 2024 | 279.75 | 279.75 | 274.00 | 275.75 | 275.75 | 694,793 |
| 14 jun 2024 | 276.70 | 278.20 | 274.35 | 275.20 | 275.20 | 797,830 |
| 13 jun 2024 | 278.35 | 278.35 | 272.45 | 276.55 | 276.55 | 589,556 |
| 12 jun 2024 | 278.35 | 279.00 | 274.60 | 275.45 | 275.45 | 1,350,407 |
| 11 jun 2024 | 266.05 | 275.00 | 265.50 | 273.60 | 273.60 | 2,415,770 |
| 10 jun 2024 | 264.75 | 264.75 | 258.10 | 259.10 | 259.10 | 1,021,944 |
| 07 jun 2024 | 253.95 | 260.80 | 251.90 | 260.40 | 260.40 | 1,713,020 |
| 06 jun 2024 | 252.75 | 259.45 | 249.30 | 252.35 | 252.35 | 1,835,694 |
| 05 jun 2024 | 248.80 | 249.75 | 230.45 | 247.60 | 247.60 | 2,310,071 |
| 04 jun 2024 | 286.40 | 286.40 | 227.00 | 236.50 | 236.50 | 3,476,364 |
| 03 jun 2024 | 275.10 | 286.50 | 273.30 | 284.05 | 284.05 | 2,774,112 |
| 31 may 2024 | 268.05 | 268.65 | 263.00 | 264.55 | 264.55 | 458,482 |
| 30 may 2024 | 273.85 | 274.95 | 265.00 | 266.45 | 266.45 | 607,952 |
| 29 may 2024 | 274.00 | 274.00 | 270.30 | 271.80 | 271.80 | 421,038 |
| 28 may 2024 | 280.60 | 280.60 | 273.20 | 274.35 | 274.35 | 292,910 |
| 27 may 2024 | 284.30 | 284.30 | 275.70 | 277.60 | 277.60 | 469,678 |
| 24 may 2024 | 284.25 | 285.95 | 281.85 | 283.20 | 283.20 | 454,737 |
| 23 may 2024 | 280.25 | 284.50 | 279.00 | 283.35 | 283.35 | 1,005,480 |
| 22 may 2024 | 284.35 | 284.35 | 276.85 | 278.00 | 278.00 | 487,417 |
| 21 may 2024 | 283.85 | 284.00 | 278.35 | 279.95 | 279.95 | 912,430 |
| 17 may 2024 | 279.00 | 283.25 | 276.60 | 277.30 | 277.30 | 577,775 |
| 16 may 2024 | 276.95 | 279.25 | 273.80 | 277.65 | 277.65 | 5,207,691 |
| 15 may 2024 | 274.40 | 276.00 | 272.60 | 273.45 | 273.45 | 360,030 |
| 14 may 2024 | 268.55 | 274.80 | 266.40 | 273.05 | 273.05 | 383,443 |
| 13 may 2024 | 272.20 | 272.20 | 262.10 | 266.85 | 266.85 | 294,135 |
| 10 may 2024 | 268.15 | 271.20 | 264.35 | 270.15 | 270.15 | 960,402 |
| 09 may 2024 | 282.00 | 282.00 | 263.25 | 265.70 | 265.70 | 394,787 |
| 08 may 2024 | 273.80 | 280.20 | 272.50 | 276.80 | 276.80 | 396,493 |
| 07 may 2024 | 284.00 | 285.05 | 272.30 | 273.50 | 273.50 | 491,978 |
| 06 may 2024 | 289.90 | 289.90 | 275.35 | 282.00 | 282.00 | 485,386 |
| 03 may 2024 | 284.35 | 292.95 | 284.00 | 286.00 | 286.00 | 1,039,603 |
| 02 may 2024 | 282.00 | 284.45 | 278.95 | 282.65 | 282.65 | 549,634 |
| 30 abr 2024 | 284.80 | 286.25 | 281.75 | 282.85 | 282.85 | 619,825 |
| 29 abr 2024 | 284.30 | 285.20 | 282.10 | 283.30 | 283.30 | 297,198 |
| 26 abr 2024 | 283.35 | 286.00 | 282.20 | 282.85 | 282.85 | 697,511 |
| 25 abr 2024 | 279.00 | 282.65 | 278.05 | 282.05 | 282.05 | 690,874 |
| 24 abr 2024 | 277.85 | 280.40 | 276.35 | 279.35 | 279.35 | 267,953 |
| 23 abr 2024 | 277.10 | 278.80 | 275.45 | 276.70 | 276.70 | 425,815 |
| 22 abr 2024 | 277.65 | 278.00 | 273.90 | 277.05 | 277.05 | 434,814 |
| 19 abr 2024 | 276.05 | 280.80 | 274.05 | 275.15 | 275.15 | 2,000,453 |
| 18 abr 2024 | 286.55 | 287.70 | 273.25 | 274.30 | 274.30 | 1,001,748 |
| 16 abr 2024 | 277.35 | 292.45 | 275.45 | 283.05 | 283.05 | 2,521,040 |
| 15 abr 2024 | 267.15 | 283.00 | 267.15 | 279.75 | 279.75 | 2,903,772 |
| 12 abr 2024 | 271.90 | 272.40 | 265.00 | 265.65 | 265.65 | 341,812 |
| 10 abr 2024 | 269.60 | 273.10 | 269.60 | 271.90 | 271.90 | 483,316 |
| 09 abr 2024 | 270.35 | 272.60 | 268.05 | 268.95 | 268.95 | 186,195 |
| 08 abr 2024 | 267.95 | 271.95 | 266.60 | 270.35 | 270.35 | 260,313 |
| 05 abr 2024 | 268.75 | 271.95 | 266.50 | 267.90 | 267.90 | 576,983 |
| 04 abr 2024 | 277.05 | 278.00 | 265.40 | 269.00 | 269.00 | 919,103 |
| 03 abr 2024 | 275.00 | 278.95 | 273.75 | 275.35 | 275.35 | 668,994 |
| 02 abr 2024 | 270.00 | 274.00 | 269.40 | 272.25 | 272.25 | 537,673 |
| 01 abr 2024 | 268.35 | 271.50 | 267.85 | 270.00 | 270.00 | 216,704 |
| 28 mar 2024 | 261.90 | 270.90 | 261.90 | 267.85 | 267.85 | 652,295 |
| 27 mar 2024 | 265.45 | 268.20 | 260.05 | 261.85 | 261.85 | 691,827 |
| 26 mar 2024 | 261.50 | 267.90 | 259.35 | 265.40 | 265.40 | 269,815 |
| 22 mar 2024 | 263.00 | 265.35 | 258.75 | 263.20 | 263.20 | 301,677 |
| 21 mar 2024 | 265.45 | 266.85 | 262.35 | 263.00 | 263.00 | 411,741 |
| 20 mar 2024 | 259.00 | 264.45 | 257.20 | 263.85 | 263.85 | 472,134 |
| 19 mar 2024 | 263.80 | 263.95 | 256.70 | 259.25 | 259.25 | 317,013 |
| 18 mar 2024 | 259.00 | 263.00 | 257.60 | 261.35 | 261.35 | 529,811 |
| 15 mar 2024 | 264.00 | 266.35 | 248.90 | 259.00 | 259.00 | 915,521 |
| 14 mar 2024 | 252.35 | 264.25 | 251.30 | 263.25 | 263.25 | 528,274 |
| 13 mar 2024 | 271.10 | 271.10 | 252.85 | 254.90 | 254.90 | 524,285 |
| 12 mar 2024 | 274.95 | 275.40 | 269.15 | 270.35 | 270.35 | 240,478 |
| 11 mar 2024 | 278.50 | 280.45 | 273.20 | 273.70 | 273.70 | 229,912 |
| 07 mar 2024 | 280.00 | 284.20 | 277.15 | 278.05 | 278.05 | 489,590 |
| 06 mar 2024 | 283.90 | 284.25 | 273.65 | 280.25 | 280.25 | 504,915 |
| 05 mar 2024 | 280.35 | 284.75 | 276.70 | 283.65 | 283.65 | 1,176,153 |
| 04 mar 2024 | 272.95 | 280.50 | 272.95 | 279.20 | 279.20 | 591,057 |
| 01 mar 2024 | 266.90 | 272.90 | 266.90 | 270.65 | 270.65 | 783,019 |
| 29 feb 2024 | 265.30 | 266.35 | 261.50 | 264.90 | 264.90 | 363,494 |
| 28 feb 2024 | 270.00 | 270.15 | 264.65 | 265.35 | 265.35 | 522,542 |
| 27 feb 2024 | 268.35 | 270.15 | 264.90 | 269.35 | 269.35 | 428,672 |
| 26 feb 2024 | 272.50 | 272.50 | 267.95 | 269.70 | 269.70 | 308,562 |
| 23 feb 2024 | 274.50 | 276.00 | 271.00 | 272.00 | 272.00 | 516,630 |
| 22 feb 2024 | 273.55 | 275.95 | 268.65 | 274.85 | 274.85 | 755,657 |
| 21 feb 2024 | 276.45 | 281.00 | 271.60 | 272.90 | 272.90 | 1,133,826 |
| 20 feb 2024 | 275.85 | 281.05 | 274.10 | 276.65 | 276.65 | 1,232,730 |
| 19 feb 2024 | 275.30 | 279.05 | 272.50 | 274.70 | 274.70 | 728,822 |
| 16 feb 2024 | 275.85 | 278.05 | 270.40 | 274.50 | 274.50 | 774,578 |
| 16 feb 2024 | 4 Dividendo | |||||
| 15 feb 2024 | 272.40 | 279.85 | 269.15 | 277.10 | 273.10 | 1,833,998 |
| 14 feb 2024 | 258.25 | 269.90 | 256.00 | 268.90 | 265.02 | 1,278,383 |
| 13 feb 2024 | 257.80 | 262.30 | 254.60 | 259.75 | 256.00 | 858,428 |
| 12 feb 2024 | 262.40 | 266.50 | 256.85 | 257.80 | 254.08 | 776,296 |
| 09 feb 2024 | 274.60 | 275.60 | 259.00 | 266.95 | 263.10 | 2,484,994 |
| 08 feb 2024 | 273.85 | 275.65 | 269.00 | 273.30 | 269.35 | 1,240,503 |
| 07 feb 2024 | 275.30 | 275.30 | 267.70 | 271.95 | 268.02 | 1,057,995 |
| 06 feb 2024 | 265.95 | 273.35 | 260.15 | 272.25 | 268.32 | 2,366,667 |
| 05 feb 2024 | 261.90 | 267.95 | 255.05 | 263.10 | 259.30 | 2,218,169 |
| 02 feb 2024 | 250.25 | 259.95 | 249.50 | 257.25 | 253.54 | 1,344,252 |
| 01 feb 2024 | 256.80 | 256.80 | 245.55 | 247.65 | 244.08 | 1,597,044 |
| 31 ene 2024 | 250.85 | 254.35 | 246.30 | 252.45 | 248.81 | 2,209,865 |
| 30 ene 2024 | 257.75 | 263.40 | 248.60 | 249.20 | 245.60 | 3,034,766 |
| 29 ene 2024 | 242.65 | 255.15 | 239.25 | 252.85 | 249.20 | 2,801,670 |
| 25 ene 2024 | 234.65 | 237.50 | 232.80 | 234.00 | 230.62 | 788,202 |
| 24 ene 2024 | 231.75 | 234.95 | 228.00 | 234.35 | 230.97 | 796,842 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.