Oil and Natural Gas Corporation Limited ( ONGC.NS) - Price History
Monthly price history for ONGC.NS (Oil and Natural Gas Corporation Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹264.75 | ₹264.75 |
| May 2026 | ₹265.40 | ₹265.40 |
| April 2026 | ₹299.55 | ₹299.55 |
| March 2026 | ₹284.65 | ₹284.65 |
| February 2026 | ₹279.70 | ₹279.70 |
| January 2026 | ₹262.78 | ₹268.96 |
| December 2025 | ₹234.85 | ₹240.38 |
| November 2025 | ₹237.66 | ₹243.25 |
| October 2025 | ₹243.53 | ₹255.37 |
| September 2025 | ₹228.40 | ₹239.50 |
| August 2025 | ₹221.71 | ₹233.71 |
| July 2025 | ₹228.63 | ₹241 |
| June 2025 | ₹231.67 | ₹244.21 |
| May 2025 | ₹227.11 | ₹239.40 |
| April 2025 | ₹231.90 | ₹244.45 |
| March 2025 | ₹233.73 | ₹246.38 |
| February 2025 | ₹213.68 | ₹225.25 |
| January 2025 | ₹244.26 | ₹262.61 |
| December 2024 | ₹222.54 | ₹239.25 |
| November 2024 | ₹238.77 | ₹256.70 |
| October 2024 | ₹241.63 | ₹266.15 |
| September 2024 | ₹270.18 | ₹297.60 |
| August 2024 | ₹300.28 | ₹330.75 |
| July 2024 | ₹301.07 | ₹334.20 |
| June 2024 | ₹247.02 | ₹274.20 |
| May 2024 | ₹238.15 | ₹264.35 |
| April 2024 | ₹254.81 | ₹282.85 |
| March 2024 | ₹241.48 | ₹268.05 |
| February 2024 | ₹238.37 | ₹264.60 |
| January 2024 | ₹223.97 | ₹252.25 |
| December 2023 | ₹182.06 | ₹205.05 |
| November 2023 | ₹173.09 | ₹194.95 |
| October 2023 | ₹160.48 | ₹186.15 |
| September 2023 | ₹165.39 | ₹191.85 |
| August 2023 | ₹150.13 | ₹174.15 |
| July 2023 | ₹152.20 | ₹177.05 |
| June 2023 | ₹137.80 | ₹160.30 |
| May 2023 | ₹133.16 | ₹154.90 |
| April 2023 | ₹136.64 | ₹158.95 |
| March 2023 | ₹129.85 | ₹151.05 |
| February 2023 | ₹130.71 | ₹152.05 |
| January 2023 | ₹121.34 | ₹144.90 |
| December 2022 | ₹122.89 | ₹146.75 |
| November 2022 | ₹118.16 | ₹141.10 |
| October 2022 | ₹106.91 | ₹134.05 |
| September 2022 | ₹101.13 | ₹126.80 |
| August 2022 | ₹110.54 | ₹138.60 |
| July 2022 | ₹104.50 | ₹134.15 |
| June 2022 | ₹118.05 | ₹151.55 |
| May 2022 | ₹117.82 | ₹151.25 |
| April 2022 | ₹124.99 | ₹160.45 |
| March 2022 | ₹127.67 | ₹163.90 |
| February 2022 | ₹125.14 | ₹160.65 |
| January 2022 | ₹133.05 | ₹172.60 |
| December 2021 | ₹109.77 | ₹142.40 |
| November 2021 | ₹109.54 | ₹142.10 |
| October 2021 | ₹110.58 | ₹149.05 |
| September 2021 | ₹107.21 | ₹144.50 |
| August 2021 | ₹88.06 | ₹120.55 |
| July 2021 | ₹84.22 | ₹115.30 |
| June 2021 | ₹85.98 | ₹117.70 |
| May 2021 | ₹83.02 | ₹113.65 |
| April 2021 | ₹79 | ₹108.15 |
| March 2021 | ₹74.62 | ₹102.15 |
| February 2021 | ₹81.08 | ₹111 |
| January 2021 | ₹63.41 | ₹88.30 |
| December 2020 | ₹66.82 | ₹93.05 |
| November 2020 | ₹56.38 | ₹78.50 |
| October 2020 | ₹46.61 | ₹64.90 |
| September 2020 | ₹49.73 | ₹69.25 |
| August 2020 | ₹58.85 | ₹81.95 |
| July 2020 | ₹56.23 | ₹78.30 |
| June 2020 | ₹58.42 | ₹81.35 |
| May 2020 | ₹59.75 | ₹83.20 |
| April 2020 | ₹57.38 | ₹79.90 |
| March 2020 | ₹49.05 | ₹68.30 |
| February 2020 | ₹61.47 | ₹91.95 |
| January 2020 | ₹72.84 | ₹108.95 |
| December 2019 | ₹86.11 | ₹128.80 |
| November 2019 | ₹88.08 | ₹131.75 |
| October 2019 | ₹94.73 | ₹141.70 |
| September 2019 | ₹88.11 | ₹131.80 |
| August 2019 | ₹81.03 | ₹121.20 |
| July 2019 | ₹92.25 | ₹138.85 |
| June 2019 | ₹111.45 | ₹167.75 |
| May 2019 | ₹114.24 | ₹171.95 |
| April 2019 | ₹112.42 | ₹169.20 |
| March 2019 | ₹103.58 | ₹155.90 |
| February 2019 | ₹98.14 | ₹148.65 |
| January 2019 | ₹89.95 | ₹141.25 |
| December 2018 | ₹95.46 | ₹149.90 |
| November 2018 | ₹89.34 | ₹140.30 |
| October 2018 | ₹97.59 | ₹153.25 |
| September 2018 | ₹112.84 | ₹177.20 |
| August 2018 | ₹113.76 | ₹180.05 |
| July 2018 | ₹104.70 | ₹165.70 |
| June 2018 | ₹100.08 | ₹158.40 |
| May 2018 | ₹112.40 | ₹177.90 |
| April 2018 | ₹114.08 | ₹180.55 |
| March 2018 | ₹112.34 | ₹177.80 |
| February 2018 | ₹117.52 | ₹188.30 |
| January 2018 | ₹126.98 | ₹203.45 |
| December 2017 | ₹121.83 | ₹195.20 |
| November 2017 | ₹112.75 | ₹180.65 |
| October 2017 | ₹117.36 | ₹191.10 |
| September 2017 | ₹104.99 | ₹170.95 |
| August 2017 | ₹95.93 | ₹156.95 |
| July 2017 | ₹103.54 | ₹169.40 |
| June 2017 | ₹96.14 | ₹157.30 |
| May 2017 | ₹108.19 | ₹177 |
| April 2017 | ₹114.02 | ₹186.55 |
| March 2017 | ₹113.08 | ₹185 |
| February 2017 | ₹118.30 | ₹193.55 |
| January 2017 | ₹122.40 | ₹202.55 |
| December 2016 | ₹115.64 | ₹191.35 |
| November 2016 | ₹116.39 | ₹288.90 |
| October 2016 | ₹113.71 | ₹286.90 |
| September 2016 | ₹101.72 | ₹256.65 |
| August 2016 | ₹93.65 | ₹236.30 |
| July 2016 | ₹86.06 | ₹220.10 |
| June 2016 | ₹84.58 | ₹216.30 |
| May 2016 | ₹82.40 | ₹210.75 |
| April 2016 | ₹84.94 | ₹217.24 |
| March 2016 | ₹83.71 | ₹214.10 |
| February 2016 | ₹75.62 | ₹194.10 |
| January 2016 | ₹88.14 | ₹226.24 |
| December 2015 | ₹94.19 | ₹241.76 |
| November 2015 | ₹91.22 | ₹234.15 |
| October 2015 | ₹94.47 | ₹246.94 |
| September 2015 | ₹87.74 | ₹229.35 |
| August 2015 | ₹91.34 | ₹239.30 |
| July 2015 | ₹104.09 | ₹272.70 |
| June 2015 | ₹118.18 | ₹309.60 |
| May 2015 | ₹125.91 | ₹329.85 |
| April 2015 | ₹116.04 | ₹304 |
| March 2015 | ₹116.94 | ₹306.34 |
| February 2015 | ₹122.38 | ₹324.75 |
| January 2015 | ₹132.41 | ₹351.34 |
| December 2014 | ₹128.64 | ₹341.36 |
| November 2014 | ₹140.89 | ₹379.40 |
| October 2014 | ₹150.46 | ₹405.15 |
| September 2014 | ₹151.72 | ₹408.56 |
| August 2014 | ₹161.45 | ₹435 |
| July 2014 | ₹146.74 | ₹395.36 |
| June 2014 | ₹157.68 | ₹424.84 |
| May 2014 | ₹140.35 | ₹378.15 |
| April 2014 | ₹120.66 | ₹325.10 |
| March 2014 | ₹118.29 | ₹318.70 |
| February 2014 | ₹106.72 | ₹291.34 |
| January 2014 | ₹100.94 | ₹275.55 |
| December 2013 | ₹105.83 | ₹288.90 |
| November 2013 | ₹107.77 | ₹299.10 |
| October 2013 | ₹105.82 | ₹293.70 |
| September 2013 | ₹96.51 | ₹267.86 |
| August 2013 | ₹89.61 | ₹249.15 |
| July 2013 | ₹104.56 | ₹290.70 |
| June 2013 | ₹119.09 | ₹331.10 |
| May 2013 | ₹117.94 | ₹327.90 |
| April 2013 | ₹117.51 | ₹326.70 |
| March 2013 | ₹112 | ₹311.40 |
| February 2013 | ₹111.23 | ₹313.46 |
| January 2013 | ₹120.54 | ₹339.70 |
| December 2012 | ₹95.10 | ₹268 |
| November 2012 | ₹92.22 | ₹264.94 |
| October 2012 | ₹93.45 | ₹268.50 |
| September 2012 | ₹97.75 | ₹280.84 |
| August 2012 | ₹95.35 | ₹275.90 |
| July 2012 | ₹98.86 | ₹286.05 |
| June 2012 | ₹98.44 | ₹284.85 |
| May 2012 | ₹87.50 | ₹253.20 |
| April 2012 | ₹93.33 | ₹270.04 |
| March 2012 | ₹92.74 | ₹268.35 |
| February 2012 | ₹100.77 | ₹293.20 |
| January 2012 | ₹94.88 | ₹276.04 |
| December 2011 | ₹86.09 | ₹256.60 |
| November 2011 | ₹89.49 | ₹266.74 |
| October 2011 | ₹93.15 | ₹277.65 |
| September 2011 | ₹89.27 | ₹266.10 |
| August 2011 | ₹88.33 | ₹263.30 |
| July 2011 | ₹90.09 | ₹269.25 |
| June 2011 | ₹91.76 | ₹274.24 |
| May 2011 | ₹94.04 | ₹281.06 |
| April 2011 | ₹102.98 | ₹307.80 |
| March 2011 | ₹97.46 | ₹291.30 |
| February 2011 | ₹90.45 | ₹270.34 |
| January 2011 | ₹98.52 | ₹588.90 |
| December 2010 | ₹107.75 | ₹644.10 |
| November 2010 | ₹101.61 | ₹622.65 |
| October 2010 | ₹106.40 | ₹652.02 |
| September 2010 | ₹114.57 | ₹702.06 |
| August 2010 | ₹107.93 | ₹668.79 |
| July 2010 | ₹100.11 | ₹620.34 |
| June 2010 | ₹106.57 | ₹660.39 |
| May 2010 | ₹94.22 | ₹583.86 |
| April 2010 | ₹85.11 | ₹527.40 |
| March 2010 | ₹88.66 | ₹549.36 |
| February 2010 | ₹90.18 | ₹558.81 |
| January 2010 | ₹88.47 | ₹548.19 |
| December 2009 | ₹95.05 | ₹588.99 |
| November 2009 | ₹95.33 | ₹599.88 |
| October 2009 | ₹89.93 | ₹565.89 |
| September 2009 | ₹93.12 | ₹585.99 |
| August 2009 | ₹93.08 | ₹592.74 |
| July 2009 | ₹91.40 | ₹582.03 |
| June 2009 | ₹83.80 | ₹533.64 |
| May 2009 | ₹91.81 | ₹584.64 |
| April 2009 | ₹67.90 | ₹432.39 |
| March 2009 | ₹61.26 | ₹390.09 |
| February 2009 | ₹54.26 | ₹345.51 |
| January 2009 | ₹51.42 | ₹327.48 |
| December 2008 | ₹52.38 | ₹333.54 |
| November 2008 | ₹53.09 | ₹346.89 |
| October 2008 | ₹51.20 | ₹334.56 |
| September 2008 | ₹79.14 | ₹517.11 |
| August 2008 | ₹77.28 | ₹511.62 |
| July 2008 | ₹75.24 | ₹498.12 |
| June 2008 | ₹61.56 | ₹407.52 |
| May 2008 | ₹65.35 | ₹432.60 |
| April 2008 | ₹78.02 | ₹516.54 |
| March 2008 | ₹74.06 | ₹490.29 |
| February 2008 | ₹76.82 | ₹508.56 |
| January 2008 | ₹74.74 | ₹494.79 |
| December 2007 | ₹93.42 | ₹618.48 |
| November 2007 | ₹86.91 | ₹583.77 |
| October 2007 | ₹92.78 | ₹623.19 |
| September 2007 | ₹71.32 | ₹479.04 |
| August 2007 | ₹63.02 | ₹429.84 |
| July 2007 | ₹67.04 | ₹457.29 |
| June 2007 | ₹66.38 | ₹452.79 |
| May 2007 | ₹67.61 | ₹461.16 |
| April 2007 | ₹66.99 | ₹456.93 |
| March 2007 | ₹64.56 | ₹440.40 |
| February 2007 | ₹57.76 | ₹394.02 |
| January 2007 | ₹66.81 | ₹455.70 |
| December 2006 | ₹63.87 | ₹435.66 |
| November 2006 | ₹61.93 | ₹431.19 |
| October 2006 | ₹58.58 | ₹407.88 |
| September 2006 | ₹56.01 | ₹584.91 |
| August 2006 | ₹57.35 | ₹608.80 |
| July 2006 | ₹55.25 | ₹586.58 |
| June 2006 | ₹52.19 | ₹554.04 |
| May 2006 | ₹52.57 | ₹558.14 |
| April 2006 | ₹60.95 | ₹647.10 |
| March 2006 | ₹61.76 | ₹655.70 |
| February 2006 | ₹53.52 | ₹568.22 |
| January 2006 | ₹58.28 | ₹618.66 |
| December 2005 | ₹55.30 | ₹587.12 |
| November 2005 | ₹47.48 | ₹514.84 |
| October 2005 | ₹42.84 | ₹464.54 |
| September 2005 | ₹48.92 | ₹530.50 |
| August 2005 | ₹44.35 | ₹490.90 |
| July 2005 | ₹42.39 | ₹469.26 |
| June 2005 | ₹46.41 | ₹513.72 |
| May 2005 | ₹41.68 | ₹461.38 |
| April 2005 | ₹36.64 | ₹405.58 |
| March 2005 | ₹39.99 | ₹442.66 |
| February 2005 | ₹38.51 | ₹426.33 |
| January 2005 | ₹36.98 | ₹409.32 |
| December 2004 | ₹37.04 | ₹410 |
| November 2004 | ₹35.94 | ₹407.43 |
| October 2004 | ₹34.82 | ₹394.74 |
| September 2004 | ₹33.05 | ₹374.67 |
| August 2004 | ₹31.06 | ₹357.08 |
| July 2004 | ₹31.18 | ₹358.47 |
| June 2004 | ₹27.35 | ₹314.46 |
| May 2004 | ₹27.23 | ₹313.11 |
| April 2004 | ₹36.53 | ₹419.98 |
| March 2004 | ₹36.56 | ₹420.34 |
| February 2004 | ₹31.31 | ₹359.96 |
| January 2004 | ₹31.60 | ₹370.30 |
| December 2003 | ₹34.06 | ₹399.10 |
| November 2003 | ₹26.35 | ₹308.74 |
| October 2003 | ₹25.43 | ₹298.04 |
| September 2003 | ₹26.08 | ₹305.60 |
| August 2003 | ₹25.79 | ₹308.02 |
| July 2003 | ₹19.03 | ₹227.34 |
| June 2003 | ₹20.24 | ₹241.74 |
| May 2003 | ₹19.98 | ₹238.68 |
| April 2003 | ₹14.84 | ₹177.26 |
| March 2003 | ₹14.88 | ₹177.75 |
| February 2003 | ₹15.72 | ₹187.83 |
| January 2003 | ₹15.53 | ₹185.44 |
| December 2002 | ₹14 | ₹175.14 |
| November 2002 | ₹14.10 | ₹176.44 |
| October 2002 | ₹15.11 | ₹189.04 |
| September 2002 | ₹13.64 | ₹170.64 |
| August 2002 | ₹14.14 | ₹176.90 |
| July 2002 | ₹13.17 | ₹171.09 |
| June 2002 | ₹12.57 | ₹163.40 |
| May 2002 | ₹12.29 | ₹159.70 |
| April 2002 | ₹13.24 | ₹172.04 |
| March 2002 | ₹10.57 | ₹137.34 |
| February 2002 | ₹8.59 | ₹111.64 |
| January 2002 | ₹5.58 | ₹72.45 |
| December 2001 | ₹5.23 | ₹67.95 |
| November 2001 | ₹5.54 | ₹72.04 |
| October 2001 | ₹5.39 | ₹70.06 |
| September 2001 | ₹5.20 | ₹67.54 |
| August 2001 | ₹5.77 | ₹74.97 |
| July 2001 | ₹5.98 | ₹83.43 |
| June 2001 | ₹5.58 | ₹77.85 |
| May 2001 | ₹5.29 | ₹73.80 |
| April 2001 | ₹4.94 | ₹68.94 |
| March 2001 | ₹4.76 | ₹66.33 |
| February 2001 | ₹5.15 | ₹71.82 |
| January 2001 | ₹5.06 | ₹70.52 |
| December 2000 | ₹4.30 | ₹59.94 |
| November 2000 | ₹4.04 | ₹56.38 |
| October 2000 | ₹3.74 | ₹52.20 |
| September 2000 | ₹3.82 | ₹53.28 |
| August 2000 | ₹4.10 | ₹57.24 |
| July 2000 | ₹4.75 | ₹67.82 |
| June 2000 | ₹4.94 | ₹70.52 |
| May 2000 | ₹4.50 | ₹64.22 |
| April 2000 | ₹3.84 | ₹54.81 |
| March 2000 | ₹4.60 | ₹68.26 |
| February 2000 | ₹5.63 | ₹83.61 |
| January 2000 | ₹7.06 | ₹104.85 |
| December 1999 | ₹7 | ₹103.86 |
| November 1999 | ₹7.41 | ₹109.98 |
| October 1999 | ₹8.23 | ₹122.08 |
| September 1999 | ₹7.59 | ₹112.68 |
| August 1999 | ₹7.74 | ₹114.88 |
| July 1999 | ₹6.24 | ₹95.04 |
| June 1999 | ₹5 | ₹76.10 |
| May 1999 | ₹4.93 | ₹75.10 |
| April 1999 | ₹3.68 | ₹56.07 |
| March 1999 | ₹3.92 | ₹59.76 |
| February 1999 | ₹4.57 | ₹69.62 |
| January 1999 | ₹5.02 | ₹76.46 |
| December 1998 | ₹6.63 | ₹100.98 |
| November 1998 | ₹6.11 | ₹93.02 |
| October 1998 | ₹5.88 | ₹89.64 |
| September 1998 | ₹5.77 | ₹87.84 |
| August 1998 | ₹5.85 | ₹89.10 |
| July 1998 | ₹5.50 | ₹84.96 |
| June 1998 | ₹5.76 | ₹89.01 |
| May 1998 | ₹8.27 | ₹127.89 |
| April 1998 | ₹8.83 | ₹136.48 |
| March 1998 | ₹8.92 | ₹137.84 |
| February 1998 | ₹8.53 | ₹131.85 |
| January 1998 | ₹7.24 | ₹111.96 |
| December 1997 | ₹9.18 | ₹141.98 |
| November 1997 | ₹10.07 | ₹155.61 |
| October 1997 | ₹10.40 | ₹160.70 |
| September 1997 | ₹10.76 | ₹166.32 |
| August 1997 | ₹9.76 | ₹150.84 |
| July 1997 | ₹11.60 | ₹180.36 |
| June 1997 | ₹12 | ₹186.57 |
| May 1997 | ₹8.40 | ₹130.54 |
| April 1997 | ₹8.01 | ₹124.52 |
| March 1997 | ₹6.66 | ₹103.64 |
| February 1997 | ₹6.27 | ₹97.56 |
| January 1997 | ₹5.61 | ₹87.26 |
| December 1996 | ₹5.03 | ₹78.21 |
| November 1996 | ₹4.78 | ₹74.34 |
| October 1996 | ₹5.47 | ₹85.10 |
| September 1996 | ₹5.61 | ₹87.21 |
| August 1996 | ₹7.59 | ₹118.08 |
| July 1996 | ₹7.30 | ₹113.49 |
| June 1996 | ₹7.58 | ₹117.86 |
| May 1996 | ₹7.41 | ₹115.24 |
| April 1996 | ₹7.98 | ₹124.02 |
| March 1996 | ₹6.85 | ₹106.52 |
| February 1996 | ₹7.59 | ₹118.08 |
| January 1996 | ₹5.43 | ₹84.51 |
| December 1995 | ₹6.16 | ₹85 |
| November 1995 | ₹6.52 | ₹90.04 |
| October 1995 | ₹7.66 | ₹105.75 |
| September 1995 | ₹9.67 | ₹133.52 |
| August 1995 | ₹14.59 | ₹201.51 |
ONGC.NS
Price: ₹264.75
52 week price:
Dividend Yield: 4.84%
5-year range yield:
Forward Dividend Yield: 9.44%
Payout Ratio: 14.13%
Payout Ratio Range:
Dividend Per Share: 25.00 INR
Earnings Per Share: 30.23 INR
P/E Ratio: 9.23
Exchange: NSI
Sector: Energy
Industry: Oil & Gas Integrated
Country: India
Market Capitalization: 3.5 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 30
DGR3: 19.59%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 20.53%