All stocks
NSE: ONGC·ISIN INE213A01029·Data to 2026-10-26
Oil And Natural Gas Corp. historical data
₹228.44+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹307.50
52w low
₹218.53
Turnover
₹144.9 Cr
Volume
63,76,007
1y return
-5.0%
3y CAGR
+13.7%
5y CAGR
+13.6%
10y CAGR
+7.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2019-01-03 | buyback | Buy Back |
| 2016-12-15 | bonus | Bonus 1: 2 |
| 2011-02-08 | split | Bonus 1:1 And Face Value Split From Rs.10/- To Rs.5/- |
| 2026-09-04 | dividend | Dividend - Re 1 Per Share |
| 2026-02-18 | dividend | Interim Dividend - Rs 6.25 Per Share |
| 2025-11-14 | dividend | Interim Dividend - Rs 6 Per Share |
| 2025-09-04 | dividend | Dividend - Rs 1.25 Per Share |
| 2025-02-07 | dividend | Interim Dividend - Rs 5 Per Share |
| 2024-11-19 | dividend | Interim Dividend - Rs 6 Per Share |
| 2024-08-23 | dividend | Dividend - Rs 2.50 Per Share |
| 2024-02-16 | dividend | Interim Dividend - Rs 4 Per Share |
| 2023-11-21 | dividend | Interim Dividend - Rs 5.75 Per Share |
| 2023-08-18 | dividend | Dividend - Re 0.50 Per Share |
| 2023-02-24 | dividend | Interim Dividend - Rs 4 Per Share |
| 2022-11-21 | dividend | Interim Dividend - Rs 6.75 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 226.25 | 228.90 | 224.66 | 228.44 | 63,76,007 |
| 2026-10-23 | 225.70 | 227.50 | 223.69 | 227.50 | 1,29,49,879 |
| 2026-10-22 | 225.62 | 226.20 | 224.00 | 225.00 | 97,14,773 |
| 2026-10-21 | 226.25 | 227.20 | 223.99 | 225.62 | 84,11,046 |
| 2026-10-19 | 223.00 | 226.25 | 223.00 | 225.00 | 52,62,091 |
| 2026-10-16 | 224.60 | 224.99 | 221.97 | 222.00 | 1,09,84,566 |
| 2026-10-15 | 224.65 | 227.16 | 222.85 | 224.64 | 64,58,211 |
| 2026-10-14 | 222.90 | 225.50 | 222.14 | 225.50 | 97,90,962 |
| 2026-10-13 | 221.20 | 222.65 | 219.02 | 222.65 | 58,93,758 |
| 2026-10-12 | 221.50 | 222.73 | 218.96 | 220.00 | 92,18,768 |
| 2026-10-09 | 220.00 | 222.19 | 218.91 | 221.27 | 81,03,203 |
| 2026-10-08 | 222.50 | 223.00 | 218.53 | 219.80 | 94,71,873 |
| 2026-10-07 | 223.91 | 224.92 | 220.63 | 221.88 | 1,42,23,609 |
| 2026-10-06 | 225.00 | 225.37 | 221.30 | 224.20 | 1,91,73,994 |
| 2026-10-05 | 222.50 | 226.69 | 222.42 | 224.90 | 1,94,20,879 |
| 2026-10-01 | 224.75 | 224.99 | 220.60 | 222.37 | 1,30,99,985 |
| 2026-09-30 | 230.21 | 231.57 | 223.60 | 225.80 | 1,11,31,417 |
| 2026-09-29 | 230.00 | 231.70 | 227.80 | 230.00 | 1,33,80,638 |
| 2026-09-28 | 235.85 | 235.85 | 229.85 | 230.00 | 98,19,757 |
| 2026-09-25 | 238.00 | 238.00 | 234.71 | 235.86 | 50,66,494 |
| 2026-09-24 | 235.50 | 239.00 | 235.23 | 239.00 | 84,93,746 |
| 2026-09-23 | 235.50 | 236.90 | 234.20 | 236.90 | 89,13,385 |
| 2026-09-22 | 235.51 | 236.37 | 233.75 | 236.13 | 80,97,173 |
| 2026-09-21 | 232.80 | 236.00 | 232.32 | 235.63 | 61,14,044 |
| 2026-09-18 | 232.43 | 234.32 | 231.75 | 232.80 | 1,11,46,237 |
| 2026-09-17 | 235.10 | 235.65 | 231.25 | 232.43 | 1,10,62,410 |
| 2026-09-16 | 236.45 | 236.80 | 233.31 | 236.80 | 87,48,123 |
| 2026-09-15 | 234.90 | 236.30 | 233.33 | 235.95 | 1,45,49,134 |
| 2026-09-11 | 239.90 | 243.16 | 232.50 | 232.50 | 2,71,28,531 |
| 2026-09-10 | 236.10 | 239.80 | 235.60 | 237.27 | 1,27,71,340 |
Get the full ONGC history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ONGC?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ONGC", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ONGC historical data go?
- TejHQ has daily NSE data for ONGC from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ONGC had any splits or bonus issues?
- Yes. Buy Back (ex-date 2019-01-03); Bonus 1: 2 (ex-date 2016-12-15); Bonus 1:1 And Face Value Split From Rs.10/- To Rs.5/- (ex-date 2011-02-08). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ONGC historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ONGC?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).