Get 20% lifetime commission for referring investors to digrin.com
here.
OIL & NATURAL GAS - Price History
Monthly price history for ONGC.NS (OIL & NATURAL GAS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹277.45 | ₹277.45 |
| April 2024 | ₹282.60 | ₹282.60 |
| March 2024 | ₹268.05 | ₹268.05 |
| February 2024 | ₹264.60 | ₹264.60 |
| January 2024 | ₹248.61 | ₹252.25 |
| December 2023 | ₹202.09 | ₹205.05 |
| November 2023 | ₹192.14 | ₹194.95 |
| October 2023 | ₹178.13 | ₹186.15 |
| September 2023 | ₹183.59 | ₹191.85 |
| August 2023 | ₹166.65 | ₹174.15 |
| July 2023 | ₹168.95 | ₹177.05 |
| June 2023 | ₹152.96 | ₹160.30 |
| May 2023 | ₹147.81 | ₹154.90 |
| April 2023 | ₹151.68 | ₹158.95 |
| March 2023 | ₹144.14 | ₹151.05 |
| February 2023 | ₹145.09 | ₹152.05 |
| January 2023 | ₹134.69 | ₹144.90 |
| December 2022 | ₹136.41 | ₹146.75 |
| November 2022 | ₹131.16 | ₹141.10 |
| October 2022 | ₹118.67 | ₹134.05 |
| September 2022 | ₹112.26 | ₹126.80 |
| August 2022 | ₹122.70 | ₹138.60 |
| July 2022 | ₹116 | ₹134.15 |
| June 2022 | ₹131.04 | ₹151.55 |
| May 2022 | ₹130.78 | ₹151.25 |
| April 2022 | ₹138.74 | ₹160.45 |
| March 2022 | ₹141.72 | ₹163.90 |
| February 2022 | ₹138.91 | ₹160.65 |
| January 2022 | ₹147.69 | ₹172.60 |
| December 2021 | ₹121.85 | ₹142.40 |
| November 2021 | ₹121.59 | ₹142.10 |
| October 2021 | ₹122.75 | ₹149.05 |
| September 2021 | ₹119 | ₹144.50 |
| August 2021 | ₹97.75 | ₹120.55 |
| July 2021 | ₹93.49 | ₹115.30 |
| June 2021 | ₹95.44 | ₹117.70 |
| May 2021 | ₹92.16 | ₹113.65 |
| April 2021 | ₹87.70 | ₹108.15 |
| March 2021 | ₹82.83 | ₹102.15 |
| February 2021 | ₹90.01 | ₹111 |
| January 2021 | ₹70.39 | ₹88.30 |
| December 2020 | ₹74.18 | ₹93.05 |
| November 2020 | ₹62.58 | ₹78.50 |
| October 2020 | ₹51.74 | ₹64.90 |
| September 2020 | ₹55.20 | ₹69.25 |
| August 2020 | ₹65.33 | ₹81.95 |
| July 2020 | ₹62.42 | ₹78.30 |
| June 2020 | ₹64.85 | ₹81.35 |
| May 2020 | ₹66.33 | ₹83.20 |
| April 2020 | ₹63.70 | ₹79.90 |
| March 2020 | ₹54.45 | ₹68.30 |
| February 2020 | ₹68.24 | ₹91.95 |
| January 2020 | ₹80.85 | ₹108.95 |
| December 2019 | ₹95.58 | ₹128.80 |
| November 2019 | ₹97.77 | ₹131.75 |
| October 2019 | ₹105.16 | ₹141.70 |
| September 2019 | ₹97.81 | ₹131.80 |
| August 2019 | ₹89.94 | ₹121.20 |
| July 2019 | ₹102.40 | ₹138.85 |
| June 2019 | ₹123.72 | ₹167.75 |
| May 2019 | ₹126.81 | ₹171.95 |
| April 2019 | ₹124.78 | ₹169.20 |
| March 2019 | ₹114.98 | ₹155.90 |
| February 2019 | ₹108.94 | ₹148.65 |
| January 2019 | ₹99.84 | ₹141.25 |
| December 2018 | ₹105.96 | ₹149.90 |
| November 2018 | ₹99.17 | ₹140.30 |
| October 2018 | ₹108.33 | ₹153.25 |
| September 2018 | ₹125.26 | ₹177.20 |
| August 2018 | ₹126.28 | ₹180.05 |
| July 2018 | ₹116.22 | ₹165.70 |
| June 2018 | ₹111.10 | ₹158.40 |
| May 2018 | ₹124.77 | ₹177.90 |
| April 2018 | ₹126.63 | ₹180.55 |
| March 2018 | ₹124.70 | ₹177.80 |
| February 2018 | ₹130.45 | ₹188.30 |
| January 2018 | ₹140.95 | ₹203.45 |
| December 2017 | ₹135.23 | ₹195.20 |
| November 2017 | ₹125.15 | ₹180.65 |
| October 2017 | ₹130.28 | ₹191.10 |
| September 2017 | ₹116.54 | ₹170.95 |
| August 2017 | ₹106.49 | ₹156.95 |
| July 2017 | ₹114.93 | ₹169.40 |
| June 2017 | ₹106.72 | ₹157.30 |
| May 2017 | ₹120.09 | ₹177 |
| April 2017 | ₹126.57 | ₹186.55 |
| March 2017 | ₹125.52 | ₹185 |
| February 2017 | ₹131.32 | ₹193.55 |
| January 2017 | ₹135.87 | ₹202.55 |
| December 2016 | ₹128.36 | ₹191.35 |
| November 2016 | ₹129.20 | ₹288.90 |
| October 2016 | ₹126.22 | ₹286.90 |
| September 2016 | ₹112.91 | ₹256.65 |
| August 2016 | ₹103.96 | ₹236.30 |
| July 2016 | ₹95.53 | ₹220.10 |
| June 2016 | ₹93.88 | ₹216.30 |
| May 2016 | ₹91.47 | ₹210.75 |
| April 2016 | ₹94.29 | ₹217.24 |
| March 2016 | ₹92.92 | ₹214.10 |
| February 2016 | ₹83.94 | ₹194.10 |
| January 2016 | ₹97.84 | ₹226.24 |
| December 2015 | ₹104.55 | ₹241.76 |
| November 2015 | ₹101.26 | ₹234.15 |
| October 2015 | ₹104.87 | ₹246.94 |
| September 2015 | ₹97.39 | ₹229.35 |
| August 2015 | ₹101.39 | ₹239.30 |
| July 2015 | ₹115.55 | ₹272.70 |
| June 2015 | ₹131.18 | ₹309.60 |
| May 2015 | ₹139.76 | ₹329.85 |
| April 2015 | ₹128.81 | ₹304 |
| March 2015 | ₹129.80 | ₹306.34 |
| February 2015 | ₹135.85 | ₹324.75 |
| January 2015 | ₹146.98 | ₹351.34 |
| December 2014 | ₹142.80 | ₹341.36 |
| November 2014 | ₹156.40 | ₹379.40 |
| October 2014 | ₹167.01 | ₹405.15 |
| September 2014 | ₹168.42 | ₹408.56 |
| August 2014 | ₹179.22 | ₹435 |
| July 2014 | ₹162.88 | ₹395.36 |
| June 2014 | ₹175.03 | ₹424.84 |
| May 2014 | ₹155.80 | ₹378.15 |
| April 2014 | ₹133.94 | ₹325.10 |
| March 2014 | ₹131.30 | ₹318.70 |
| February 2014 | ₹118.46 | ₹291.34 |
| January 2014 | ₹112.04 | ₹275.55 |
| December 2013 | ₹117.47 | ₹288.90 |
| November 2013 | ₹119.62 | ₹299.10 |
| October 2013 | ₹117.46 | ₹293.70 |
| September 2013 | ₹107.13 | ₹267.86 |
| August 2013 | ₹99.47 | ₹249.15 |
| July 2013 | ₹116.06 | ₹290.70 |
| June 2013 | ₹132.19 | ₹331.10 |
| May 2013 | ₹130.91 | ₹327.90 |
| April 2013 | ₹130.44 | ₹326.70 |
| March 2013 | ₹124.33 | ₹311.40 |
| February 2013 | ₹123.47 | ₹313.46 |
| January 2013 | ₹133.81 | ₹339.70 |
| December 2012 | ₹105.56 | ₹268 |
| November 2012 | ₹102.36 | ₹264.94 |
| October 2012 | ₹103.74 | ₹268.50 |
| September 2012 | ₹108.50 | ₹280.84 |
| August 2012 | ₹105.84 | ₹275.90 |
| July 2012 | ₹109.73 | ₹286.05 |
| June 2012 | ₹109.27 | ₹284.85 |
| May 2012 | ₹97.13 | ₹253.20 |
| April 2012 | ₹103.60 | ₹270.04 |
| March 2012 | ₹102.94 | ₹268.35 |
| February 2012 | ₹111.86 | ₹293.20 |
| January 2012 | ₹105.31 | ₹276.04 |
| December 2011 | ₹95.56 | ₹256.60 |
| November 2011 | ₹99.34 | ₹266.74 |
| October 2011 | ₹103.40 | ₹277.65 |
| September 2011 | ₹99.10 | ₹266.10 |
| August 2011 | ₹98.05 | ₹263.30 |
| July 2011 | ₹100 | ₹269.25 |
| June 2011 | ₹101.85 | ₹274.24 |
| May 2011 | ₹104.38 | ₹281.06 |
| April 2011 | ₹114.32 | ₹307.80 |
| March 2011 | ₹108.19 | ₹291.30 |
| February 2011 | ₹100.40 | ₹270.34 |
| January 2011 | ₹109.36 | ₹588.90 |
| December 2010 | ₹119.61 | ₹644.10 |
| November 2010 | ₹112.79 | ₹622.65 |
| October 2010 | ₹118.11 | ₹652.02 |
| September 2010 | ₹127.17 | ₹702.06 |
| August 2010 | ₹119.80 | ₹668.79 |
| July 2010 | ₹111.13 | ₹620.34 |
| June 2010 | ₹118.30 | ₹660.39 |
| May 2010 | ₹104.59 | ₹583.86 |
| April 2010 | ₹94.48 | ₹527.40 |
| March 2010 | ₹98.41 | ₹549.36 |
| February 2010 | ₹100.10 | ₹558.81 |
| January 2010 | ₹98.20 | ₹548.19 |
| December 2009 | ₹105.51 | ₹588.99 |
| November 2009 | ₹105.82 | ₹599.88 |
| October 2009 | ₹99.82 | ₹565.89 |
| September 2009 | ₹103.37 | ₹585.99 |
| August 2009 | ₹103.32 | ₹592.74 |
| July 2009 | ₹101.45 | ₹582.03 |
| June 2009 | ₹93.02 | ₹533.64 |
| May 2009 | ₹101.91 | ₹584.64 |
| April 2009 | ₹75.37 | ₹432.39 |
| March 2009 | ₹68 | ₹390.09 |
| February 2009 | ₹60.22 | ₹345.51 |
| January 2009 | ₹57.08 | ₹327.48 |
| December 2008 | ₹58.14 | ₹333.54 |
| November 2008 | ₹58.93 | ₹346.89 |
| October 2008 | ₹56.84 | ₹334.56 |
| September 2008 | ₹87.85 | ₹517.11 |
| August 2008 | ₹85.79 | ₹511.62 |
| July 2008 | ₹83.52 | ₹498.12 |
| June 2008 | ₹68.33 | ₹407.52 |
| May 2008 | ₹72.54 | ₹432.60 |
| April 2008 | ₹86.61 | ₹516.54 |
| March 2008 | ₹82.21 | ₹490.29 |
| February 2008 | ₹85.27 | ₹508.56 |
| January 2008 | ₹82.96 | ₹494.79 |
| December 2007 | ₹103.70 | ₹618.48 |
| November 2007 | ₹96.47 | ₹583.77 |
| October 2007 | ₹102.99 | ₹623.19 |
| September 2007 | ₹79.16 | ₹479.04 |
| August 2007 | ₹69.95 | ₹429.84 |
| July 2007 | ₹74.42 | ₹457.29 |
| June 2007 | ₹73.68 | ₹452.79 |
| May 2007 | ₹75.05 | ₹461.16 |
| April 2007 | ₹74.36 | ₹456.93 |
| March 2007 | ₹71.67 | ₹440.40 |
| February 2007 | ₹64.12 | ₹394.02 |
| January 2007 | ₹74.16 | ₹455.70 |
| December 2006 | ₹70.90 | ₹435.66 |
| November 2006 | ₹68.75 | ₹431.19 |
| October 2006 | ₹65.03 | ₹407.88 |
| September 2006 | ₹62.17 | ₹584.91 |
| August 2006 | ₹63.66 | ₹608.80 |
| July 2006 | ₹61.33 | ₹586.58 |
| June 2006 | ₹57.93 | ₹554.04 |
| May 2006 | ₹58.36 | ₹558.14 |
| April 2006 | ₹67.66 | ₹647.10 |
| March 2006 | ₹68.56 | ₹655.70 |
| February 2006 | ₹59.41 | ₹568.22 |
| January 2006 | ₹64.69 | ₹618.66 |
| December 2005 | ₹61.39 | ₹587.12 |
| November 2005 | ₹52.70 | ₹514.84 |
| October 2005 | ₹47.55 | ₹464.54 |
| September 2005 | ₹54.30 | ₹530.50 |
| August 2005 | ₹49.23 | ₹490.90 |
| July 2005 | ₹47.06 | ₹469.26 |
| June 2005 | ₹51.52 | ₹513.72 |
| May 2005 | ₹46.27 | ₹461.38 |
| April 2005 | ₹40.67 | ₹405.58 |
| March 2005 | ₹44.39 | ₹442.66 |
| February 2005 | ₹42.75 | ₹426.33 |
| January 2005 | ₹41.05 | ₹409.32 |
| December 2004 | ₹41.11 | ₹410 |
| November 2004 | ₹39.90 | ₹407.43 |
| October 2004 | ₹38.65 | ₹394.74 |
| September 2004 | ₹36.69 | ₹374.67 |
| August 2004 | ₹34.47 | ₹357.08 |
| July 2004 | ₹34.61 | ₹358.47 |
| June 2004 | ₹30.36 | ₹314.46 |
| May 2004 | ₹30.23 | ₹313.11 |
| April 2004 | ₹40.55 | ₹419.98 |
| March 2004 | ₹40.58 | ₹420.34 |
| February 2004 | ₹34.75 | ₹359.96 |
| January 2004 | ₹35.08 | ₹370.30 |
| December 2003 | ₹37.80 | ₹399.10 |
| November 2003 | ₹29.24 | ₹308.74 |
| October 2003 | ₹28.23 | ₹298.04 |
| September 2003 | ₹28.95 | ₹305.60 |
| August 2003 | ₹28.63 | ₹308.02 |
| July 2003 | ₹21.13 | ₹227.34 |
| June 2003 | ₹22.47 | ₹241.74 |
| May 2003 | ₹22.18 | ₹238.68 |
| April 2003 | ₹16.47 | ₹177.26 |
| March 2003 | ₹16.52 | ₹177.75 |
| February 2003 | ₹17.46 | ₹187.83 |
| January 2003 | ₹17.23 | ₹185.44 |
| December 2002 | ₹15.54 | ₹175.14 |
| November 2002 | ₹15.66 | ₹176.44 |
| October 2002 | ₹16.77 | ₹189.04 |
| September 2002 | ₹15.14 | ₹170.64 |
| August 2002 | ₹15.69 | ₹176.90 |
| July 2002 | ₹14.62 | ₹171.09 |
| June 2002 | ₹13.96 | ₹163.40 |
| May 2002 | ₹13.64 | ₹159.70 |
| April 2002 | ₹14.70 | ₹172.04 |
| March 2002 | ₹11.73 | ₹137.34 |
| February 2002 | ₹9.54 | ₹111.64 |
| January 2002 | ₹6.19 | ₹72.45 |
| December 2001 | ₹5.80 | ₹67.95 |
| November 2001 | ₹6.15 | ₹72.04 |
| October 2001 | ₹5.98 | ₹70.06 |
| September 2001 | ₹5.77 | ₹67.54 |
| August 2001 | ₹6.40 | ₹74.97 |
| July 2001 | ₹6.64 | ₹83.43 |
| June 2001 | ₹6.20 | ₹77.85 |
| May 2001 | ₹5.87 | ₹73.80 |
| April 2001 | ₹5.49 | ₹68.94 |
| March 2001 | ₹5.28 | ₹66.33 |
| February 2001 | ₹5.72 | ₹71.82 |
| January 2001 | ₹5.61 | ₹70.52 |
| December 2000 | ₹4.77 | ₹59.94 |
| November 2000 | ₹4.49 | ₹56.38 |
| October 2000 | ₹4.15 | ₹52.20 |
| September 2000 | ₹4.24 | ₹53.28 |
| August 2000 | ₹4.56 | ₹57.24 |
| July 2000 | ₹5.28 | ₹67.82 |
| June 2000 | ₹5.48 | ₹70.52 |
| May 2000 | ₹5 | ₹64.22 |
| April 2000 | ₹4.26 | ₹54.81 |
| March 2000 | ₹5.11 | ₹68.26 |
| February 2000 | ₹6.25 | ₹83.61 |
| January 2000 | ₹7.84 | ₹104.85 |
| December 1999 | ₹7.77 | ₹103.86 |
| November 1999 | ₹8.22 | ₹109.98 |
| October 1999 | ₹9.13 | ₹122.08 |
| September 1999 | ₹8.43 | ₹112.68 |
| August 1999 | ₹8.59 | ₹114.88 |
| July 1999 | ₹6.92 | ₹95.04 |
| June 1999 | ₹5.54 | ₹76.10 |
| May 1999 | ₹5.47 | ₹75.10 |
| April 1999 | ₹4.09 | ₹56.07 |
| March 1999 | ₹4.35 | ₹59.76 |
| February 1999 | ₹5.07 | ₹69.62 |
| January 1999 | ₹5.57 | ₹76.46 |
| December 1998 | ₹7.36 | ₹100.98 |
| November 1998 | ₹6.78 | ₹93.02 |
| October 1998 | ₹6.53 | ₹89.64 |
| September 1998 | ₹6.40 | ₹87.84 |
| August 1998 | ₹6.49 | ₹89.10 |
| July 1998 | ₹6.10 | ₹84.96 |
| June 1998 | ₹6.39 | ₹89.01 |
| May 1998 | ₹9.18 | ₹127.89 |
| April 1998 | ₹9.80 | ₹136.48 |
| March 1998 | ₹9.90 | ₹137.84 |
| February 1998 | ₹9.47 | ₹131.85 |
| January 1998 | ₹8.04 | ₹111.96 |
| December 1997 | ₹10.20 | ₹141.98 |
| November 1997 | ₹11.17 | ₹155.61 |
| October 1997 | ₹11.54 | ₹160.70 |
| September 1997 | ₹11.94 | ₹166.32 |
| August 1997 | ₹10.83 | ₹150.84 |
| July 1997 | ₹12.87 | ₹180.36 |
| June 1997 | ₹13.32 | ₹186.57 |
| May 1997 | ₹9.32 | ₹130.54 |
| April 1997 | ₹8.89 | ₹124.52 |
| March 1997 | ₹7.40 | ₹103.64 |
| February 1997 | ₹6.96 | ₹97.56 |
| January 1997 | ₹6.23 | ₹87.26 |
| December 1996 | ₹5.58 | ₹78.21 |
| November 1996 | ₹5.31 | ₹74.34 |
| October 1996 | ₹6.07 | ₹85.10 |
| September 1996 | ₹6.22 | ₹87.21 |
| August 1996 | ₹8.43 | ₹118.08 |
| July 1996 | ₹8.10 | ₹113.49 |
| June 1996 | ₹8.41 | ₹117.86 |
| May 1996 | ₹8.23 | ₹115.24 |
| April 1996 | ₹8.85 | ₹124.02 |
| March 1996 | ₹7.60 | ₹106.52 |
| February 1996 | ₹8.43 | ₹118.08 |
| January 1996 | ₹6.03 | ₹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: ₹277.45
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.14%
Payout Ratio: 34.10%
Payout Ratio Range:
Dividend Per Share: 11.50 INR
Earnings Per Share: 33.33 INR
P/E Ratio: 7.54
Exchange: NSI
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 3.6 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 30.00%
DGR10: 13.86%
DGR20: 11.12%