Oil & Natural Gas Corporation share price: ₹222.37
Oil & Natural Gas Corporation closed at ₹222.37 on NSE on 1 October 2026, down ₹3.43 (-1.52%) from ₹225.80. It traded between ₹220.60 and ₹224.99 with 1,30,99,985 shares changing hands, 62.87% of them for delivery. The stock is 27.7% below its 52-week high of ₹307.50 (29 Apr 2026), and down 8.5% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹222.37
-₹3.43 (-1.52%)
Day range
₹220.60 to ₹224.99
open ₹224.75
52 week high
₹307.50
29 Apr 2026
52 week low
₹220.60
1 Oct 2026
Oil & Natural Gas Corporation share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -6.96% | -5.95% | -22.57% | -8.50% |
Trading details, 1 Oct 2026
- Previous close
- ₹225.80
- Open
- ₹224.75
- High
- ₹224.99
- Low
- ₹220.60
- Close
- ₹222.37
- VWAP (average price)
- ₹222.71
- Volume
- 1,30,99,985 shares
- Turnover
- ₹291.75 crore
- Trades
- 1,24,744
- Delivery
- 62.87% (82,36,216 shares)
- 30 session average delivery
- 58.7%
- 30 session average volume
- 1,04,25,720
- Series
- EQ
- ISIN
- INE213A01029
- Listed on NSE
- 19 Jul 1995
- Face value
- ₹5
Volume on 1 Oct 2026 was 1.3 times its 30 session average.
Oil & Natural Gas Corporation price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹224.75 | ₹224.99 | ₹220.60 | ₹222.37 | -1.52% | 1,30,99,985 | 62.87% |
| Wed, 30 Sep 2026 | ₹230.21 | ₹231.57 | ₹223.60 | ₹225.80 | -1.83% | 1,11,31,417 | 63.17% |
| Tue, 29 Sep 2026 | ₹230.00 | ₹231.70 | ₹227.80 | ₹230.00 | 0.00% | 1,33,80,638 | 66.99% |
| Mon, 28 Sep 2026 | ₹235.85 | ₹235.85 | ₹229.85 | ₹230.00 | -2.48% | 98,19,757 | 59.58% |
| Fri, 25 Sep 2026 | ₹238.00 | ₹238.00 | ₹234.71 | ₹235.86 | -1.31% | 50,66,494 | 53.71% |
| Thu, 24 Sep 2026 | ₹235.50 | ₹239.00 | ₹235.23 | ₹239.00 | +0.89% | 84,93,746 | 62.42% |
| Wed, 23 Sep 2026 | ₹235.50 | ₹236.90 | ₹234.20 | ₹236.90 | +0.33% | 89,13,385 | 71.59% |
| Tue, 22 Sep 2026 | ₹235.51 | ₹236.37 | ₹233.75 | ₹236.13 | +0.21% | 80,97,173 | 56.77% |
| Mon, 21 Sep 2026 | ₹232.80 | ₹236.00 | ₹232.32 | ₹235.63 | +1.22% | 61,14,044 | 61.33% |
| Fri, 18 Sep 2026 | ₹232.43 | ₹234.32 | ₹231.75 | ₹232.80 | +0.16% | 1,11,46,237 | 73.28% |
| Thu, 17 Sep 2026 | ₹235.10 | ₹235.65 | ₹231.25 | ₹232.43 | -1.85% | 1,10,62,410 | 59.54% |
| Wed, 16 Sep 2026 | ₹236.45 | ₹236.80 | ₹233.31 | ₹236.80 | +0.36% | 87,48,123 | 59.26% |
| Tue, 15 Sep 2026 | ₹234.90 | ₹236.30 | ₹233.33 | ₹235.95 | +1.48% | 1,45,49,134 | 60.63% |
| Fri, 11 Sep 2026 | ₹239.90 | ₹243.16 | ₹232.50 | ₹232.50 | -2.01% | 2,71,28,531 | 35.06% |
| Thu, 10 Sep 2026 | ₹236.10 | ₹239.80 | ₹235.60 | ₹237.27 | +1.39% | 1,27,71,340 | 47.73% |
| Wed, 9 Sep 2026 | ₹237.80 | ₹239.27 | ₹234.02 | ₹234.02 | -0.84% | 1,27,81,171 | 61.68% |
| Tue, 8 Sep 2026 | ₹234.80 | ₹238.00 | ₹232.22 | ₹236.00 | +0.98% | 79,65,065 | 46.91% |
| Mon, 7 Sep 2026 | ₹235.98 | ₹235.98 | ₹232.77 | ₹233.70 | -0.40% | 53,91,548 | 55.32% |
| Fri, 4 Sep 2026 | ₹235.44 | ₹235.44 | ₹233.60 | ₹234.65 | -0.57% | 53,38,085 | 59.27% |
| Thu, 3 Sep 2026 | ₹237.50 | ₹237.80 | ₹235.00 | ₹236.00 | -0.63% | 51,75,513 | 52.08% |
| Wed, 2 Sep 2026 | ₹237.60 | ₹239.21 | ₹235.64 | ₹237.50 | +0.44% | 1,30,73,915 | 45.7% |
| Tue, 1 Sep 2026 | ₹233.80 | ₹236.60 | ₹232.50 | ₹236.45 | +2.01% | 1,19,85,775 | 62.17% |
| Mon, 31 Aug 2026 | ₹233.80 | ₹234.95 | ₹231.70 | ₹231.80 | -0.19% | 1,17,32,655 | 58.93% |
| Fri, 28 Aug 2026 | ₹233.35 | ₹233.39 | ₹231.25 | ₹232.25 | +0.11% | 76,38,954 | 58.41% |
| Thu, 27 Aug 2026 | ₹232.21 | ₹234.44 | ₹231.10 | ₹232.00 | -0.09% | 1,12,19,541 | 62.81% |
| Wed, 26 Aug 2026 | ₹233.51 | ₹234.21 | ₹230.79 | ₹232.21 | -0.76% | 65,00,323 | 52.09% |
| Tue, 25 Aug 2026 | ₹236.00 | ₹236.55 | ₹233.35 | ₹234.00 | -1.08% | 1,21,24,076 | 71.27% |
| Mon, 24 Aug 2026 | ₹237.00 | ₹237.94 | ₹235.63 | ₹236.55 | +0.06% | 71,22,883 | 62.71% |
| Fri, 21 Aug 2026 | ₹238.70 | ₹239.22 | ₹236.40 | ₹236.40 | -0.88% | 1,33,13,403 | 65.3% |
| Thu, 20 Aug 2026 | ₹239.24 | ₹239.24 | ₹233.64 | ₹238.50 | +0.21% | 1,18,86,277 | 53.05% |
Our stored NSE history for ONGC starts 24 Sep 2025 (252 sessions).
Peers in Oil Gas & Consumable Fuels
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Reliance Industries LimitedRELIANCE | ₹1,167.70 | -1.63% | 1,67,71,221 | ₹1,611.80 | ₹1,160.80 |
| Coal India LimitedCOALINDIA | ₹420.40 | -1.08% | 75,14,836 | ₹491.25 | ₹369.60 |
| Chennai Petroleum Corporation LimitedCHENNPETRO | ₹1,346.40 | -6.26% | 18,38,710 | ₹1,677.50 | ₹716.80 |
| Mangalore Refinery and Petrochemicals LimitedMRPL | ₹164.76 | -2.68% | 1,29,48,377 | ₹212.31 | ₹132.15 |
| Hindustan Petroleum Corporation LimitedHINDPETRO | ₹345.00 | -1.53% | 57,54,484 | ₹508.45 | ₹316.20 |
| Bharat Petroleum Corporation LimitedBPCL | ₹300.60 | -0.86% | 56,18,518 | ₹391.65 | ₹266.60 |
| Indian Oil Corporation LimitedIOC | ₹131.34 | -2.66% | 1,22,39,747 | ₹188.96 | ₹130.22 |
| Aegis Logistics LimitedAEGISLOG | ₹1,401.10 | +1.52% | 10,61,975 | ₹1,528.70 | ₹576.10 |
| GAIL (India) LimitedGAIL | ₹171.22 | +0.39% | 68,82,008 | ₹186.87 | ₹134.36 |
| Oil India LimitedOIL | ₹444.00 | -1.04% | 22,66,203 | ₹531.00 | ₹395.60 |
Indices that include Oil & Natural Gas Corporation
Frequently asked questions
What is Oil & Natural Gas Corporation share price today?
Oil & Natural Gas Corporation (NSE: ONGC) closed at ₹222.37 on 1 October 2026, -1.52% from the previous close of ₹225.80.
What is the 52 week high and low of Oil & Natural Gas Corporation?
In the NSE data we have stored, the 52-week high is ₹307.50 (29 Apr 2026) and the 52-week low is ₹220.60 (1 Oct 2026).
What was the delivery percentage?
62.87% of the 1,30,99,985 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Oil & Natural Gas Corporation performed over one year?
Based on closing prices it is -8.5% over one year and -6.0% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.