Oil & National Gas

🏛️ india →
247.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 147.15 147.15 147.15 149.30 0.0M
2022-12-29 145.40 145.95 144.80 145.45 0.6M
2022-12-28 144.60 145.35 143.80 144.20 0.4M
2022-12-27 144.70 146.20 144.60 145.70 0.1M
2022-12-26 141.45 143.65 141.45 142.90 0.1M
2022-12-23 144.40 144.40 140.50 141.45 0.1M
2022-12-22 144.80 144.90 144.00 143.95 0.1M
2022-12-21 147.30 147.50 144.90 144.90 0.1M
2022-12-20 146.10 146.45 145.25 147.65 0.0M
2022-12-19 147.00 147.60 146.80 147.05 0.0M
2022-12-16 150.15 150.15 147.80 148.15 0.1M
2022-12-15 150.00 150.00 148.30 148.60 0.0M
2022-12-14 146.80 148.40 146.80 149.60 0.0M
2022-12-13 145.00 145.95 144.85 145.75 0.0M
2022-12-12 141.65 144.00 141.65 144.30 0.1M
2022-12-09 144.50 144.50 142.60 142.60 0.0M
2022-12-08 142.05 144.15 142.05 144.75 0.0M
2022-12-07 142.30 143.45 142.30 142.45 0.0M
2022-12-06 143.45 144.10 143.40 144.10 0.0M
2022-12-05 143.00 145.80 142.65 145.60 0.1M
2022-12-02 144.40 145.70 143.00 143.20 0.1M
2022-12-01 143.95 143.95 142.20 142.30 0.0M
2022-11-30 142.90 142.90 142.00 143.30 0.0M
2022-11-29 142.40 142.40 142.40 142.40 0.0M
2022-11-28 142.90 142.90 142.00 141.85 0.0M
2022-11-25 141.80 141.80 141.80 142.90 0.0M
2022-11-24 137.40 141.45 137.40 141.30 0.3M
2022-11-23 137.25 138.50 136.95 138.50 0.1M
2022-11-22 137.10 137.10 135.35 136.80 0.0M
2022-11-21 138.00 138.00 136.60 137.40 0.2M
2022-11-18 144.15 144.15 141.80 143.40 0.1M
2022-11-17 144.60 145.00 144.20 145.00 0.0M
2022-11-16 143.35 144.50 143.25 144.20 0.1M
2022-11-15 144.00 144.40 143.70 143.70 0.1M
2022-11-14 141.50 142.65 141.45 141.05 0.0M
2022-11-11 142.10 142.10 140.20 141.65 0.1M
2022-11-10 139.10 141.75 139.10 140.90 0.1M
2022-11-09 139.25 140.00 139.25 140.60 0.0M
2022-11-07 138.35 140.80 138.35 140.00 0.0M
2022-11-04 139.45 139.45 139.35 139.90 0.0M
2022-11-03 139.35 139.35 139.35 138.45 0.0M
2022-11-02 138.00 140.20 138.00 138.50 0.0M
2022-11-01 136.20 137.00 136.05 137.00 0.0M
2022-10-31 135.95 136.25 134.60 136.15 0.0M
2022-10-28 136.00 136.00 134.90 135.85 0.0M
2022-10-27 132.00 133.25 131.50 132.90 0.5M
2022-10-25 132.00 132.35 130.50 131.90 0.1M
2022-10-24 133.95 133.95 132.60 133.05 0.0M
2022-10-21 129.50 133.05 129.50 131.85 0.1M
2022-10-20 126.45 130.30 126.00 129.95 0.0M
2022-10-19 128.70 128.95 128.00 128.05 0.1M
2022-10-18 128.95 129.60 128.60 129.60 0.0M
2022-10-17 127.45 128.60 127.45 128.15 0.2M
2022-10-14 131.00 131.00 128.50 129.35 0.0M
2022-10-13 130.00 130.70 128.50 130.70 0.1M
2022-10-12 129.00 132.10 129.00 132.10 0.1M
2022-10-11 131.70 132.50 130.70 131.80 0.1M
2022-10-10 131.30 134.40 131.30 135.15 0.0M
2022-10-07 132.30 134.40 132.30 136.00 0.0M
2022-10-06 133.95 135.20 133.80 134.60 0.0M
2022-10-04 134.35 134.35 133.40 135.90 0.0M
2022-10-03 134.00 134.60 133.00 133.00 0.0M
2022-09-30 130.15 130.85 127.30 127.60 0.0M
2022-09-29 124.80 127.85 124.80 127.10 0.4M
2022-09-28 123.00 123.35 122.25 123.30 0.2M
2022-09-27 127.80 128.00 124.75 125.05 0.1M
2022-09-26 127.90 129.25 124.00 124.75 0.2M
2022-09-23 128.75 129.70 128.40 129.40 0.1M
2022-09-22 131.25 131.25 129.50 129.80 0.4M
2022-09-21 133.30 133.30 131.70 131.45 0.1M
2022-09-20 133.40 134.60 133.40 133.75 0.1M
2022-09-19 133.40 135.10 131.20 131.65 0.2M
2022-09-16 132.35 132.35 131.35 132.75 0.1M
2022-09-15 135.00 135.25 133.40 133.55 0.0M
2022-09-14 134.20 134.95 134.15 134.35 0.0M
2022-09-13 135.35 135.85 135.00 135.00 0.0M
2022-09-12 135.40 135.40 133.35 135.10 0.1M
2022-09-09 134.30 135.35 134.15 135.25 0.1M
2022-09-08 133.45 135.25 133.20 133.40 0.1M
2022-09-07 130.00 133.45 130.00 133.45 0.1M
2022-09-06 134.80 134.80 133.30 133.55 0.0M
2022-09-05 133.05 135.10 133.05 134.95 0.1M
2022-09-02 135.15 136.25 133.65 133.95 0.1M
2022-09-01 136.10 136.95 135.35 136.30 0.1M
2022-08-30 138.55 141.00 138.55 139.55 0.0M
2022-08-29 136.95 137.00 136.45 137.80 0.0M
2022-08-26 138.50 139.35 138.50 138.95 0.0M
2022-08-25 135.85 139.95 135.85 138.25 0.6M
2022-08-24 137.45 138.70 136.85 137.80 0.2M
2022-08-23 133.45 135.50 131.70 135.25 0.2M
2022-08-22 134.00 134.40 131.20 133.45 0.2M
2022-08-19 138.50 139.85 136.00 136.05 0.3M
2022-08-18 138.05 138.05 136.60 137.40 0.2M
2022-08-17 136.95 138.35 136.95 137.85 0.1M
2022-08-16 139.35 139.35 134.55 137.75 0.4M
2022-08-12 136.90 137.70 132.10 137.65 0.2M
2022-08-11 133.25 133.25 131.00 131.15 0.1M
2022-08-10 133.75 133.75 131.85 132.00 0.1M
2022-08-08 134.00 135.60 133.50 138.20 0.0M
2022-08-05 133.50 134.10 131.50 133.75 0.1M
2022-08-04 133.70 134.00 132.05 133.70 0.0M
2022-08-03 132.85 133.00 131.50 133.00 0.0M
2022-08-02 133.90 134.70 133.35 134.45 0.0M
2022-08-01 135.20 135.20 135.20 140.20 0.0M
2022-07-29 130.60 130.60 130.60 135.95 0.0M
2022-07-28 126.20 128.00 125.90 128.00 0.2M
2022-07-27 126.60 126.60 124.60 126.20 0.2M
2022-07-26 128.40 128.70 124.70 125.35 0.4M
2022-07-25 128.35 128.35 126.05 127.10 0.3M
2022-07-22 130.30 130.30 129.10 129.85 0.2M
2022-07-21 130.40 130.40 129.30 130.30 0.2M
2022-07-20 131.05 132.65 129.85 130.35 0.5M
2022-07-19 128.95 130.35 122.05 124.85 0.3M
2022-07-18 125.50 128.25 125.50 127.60 0.2M
2022-07-15 125.00 125.00 122.20 124.00 0.2M
2022-07-14 123.30 130.00 122.70 124.95 0.4M
2022-07-13 121.05 122.50 119.40 122.45 0.1M
2022-07-12 122.00 124.15 122.00 122.10 0.1M
2022-07-11 120.05 123.60 120.05 123.40 0.1M
2022-07-08 121.40 121.40 119.00 119.60 0.2M
2022-07-07 119.95 121.80 119.90 121.35 0.2M
2022-07-06 118.30 119.95 117.25 118.85 0.3M
2022-07-05 125.45 125.50 123.55 124.35 0.3M
2022-07-04 125.35 125.35 122.35 124.00 0.7M
2022-07-01 145.15 145.15 130.55 130.55 0.1M
2022-06-30 149.90 151.45 146.00 147.15 0.4M
2022-06-29 147.25 151.20 144.80 150.35 0.8M
2022-06-28 140.70 149.95 140.70 147.70 0.4M
2022-06-27 137.70 140.10 137.50 139.50 0.1M
2022-06-24 137.00 137.00 133.40 135.30 0.1M
2022-06-23 133.45 134.05 132.00 136.00 0.0M
2022-06-22 132.00 134.10 130.55 133.15 0.1M
2022-06-21 135.70 138.00 135.15 137.80 0.1M
2022-06-20 135.50 135.95 129.00 135.70 0.1M
2022-06-17 142.80 144.35 140.90 141.05 0.1M
2022-06-16 149.50 149.50 142.10 142.85 0.1M
2022-06-15 151.80 151.80 150.65 150.75 0.0M
2022-06-14 155.15 155.15 154.80 157.55 0.0M
2022-06-13 160.15 160.15 158.15 158.70 0.1M
2022-06-10 163.10 163.60 162.60 166.45 0.0M
2022-06-09 164.00 164.20 162.95 163.10 0.1M
2022-06-08 163.00 163.70 161.00 165.20 0.1M
2022-06-07 156.70 161.00 156.50 160.15 0.1M
2022-06-06 152.45 154.40 152.45 152.70 0.1M
2022-06-03 152.00 152.00 150.15 153.25 0.0M
2022-06-02 150.45 151.10 150.45 154.15 0.1M
2022-06-01 151.50 151.50 149.00 151.45 0.0M
2022-05-31 144.95 151.30 144.95 151.00 0.1M
2022-05-30 144.95 145.85 141.40 143.80 0.3M
2022-05-27 145.00 145.00 140.00 143.05 0.2M
2022-05-26 151.10 152.10 148.60 151.90 0.1M
2022-05-25 152.50 153.75 148.20 153.15 0.2M
2022-05-24 158.00 158.00 150.50 151.15 0.1M
2022-05-23 158.85 158.85 155.35 155.35 0.0M
2022-05-20 159.50 159.50 159.50 163.35 0.0M
2022-05-19 159.50 159.50 159.50 161.45 0.0M
2022-05-18 161.80 163.15 161.65 164.70 0.0M
2022-05-17 157.65 163.55 157.65 163.35 0.2M
2022-05-16 154.20 154.60 153.75 154.55 0.0M
2022-05-13 157.50 157.50 154.00 154.10 0.0M
2022-05-12 160.55 160.55 156.55 157.25 0.0M
2022-05-11 155.50 159.55 155.50 160.20 0.0M
2022-05-10 160.05 160.10 153.80 153.80 0.1M
2022-05-09 164.80 164.80 164.80 164.80 0.0M
2022-05-06 164.85 167.30 164.85 167.10 0.0M
2022-05-05 164.25 166.80 164.25 166.65 0.0M
2022-05-04 161.75 162.90 161.75 162.90 0.0M
2022-05-02 159.40 159.40 157.10 157.95 0.0M
2022-04-29 160.25 160.25 160.25 160.25 0.0M
2022-04-28 165.75 166.10 163.45 165.60 0.7M
2022-04-27 169.60 169.60 164.25 166.00 0.1M
2022-04-26 170.65 170.65 167.25 168.15 0.1M
2022-04-25 172.85 173.45 170.30 170.65 0.5M
2022-04-22 175.30 175.30 175.15 175.40 0.0M
2022-04-21 175.95 175.95 175.45 175.45 0.0M
2022-04-20 177.45 177.65 176.05 176.70 0.1M
2022-04-19 178.40 180.35 177.30 178.10 0.1M
2022-04-18 179.00 179.00 176.85 177.30 0.1M
2022-04-13 172.55 174.70 172.55 175.85 0.0M
2022-04-12 170.65 170.65 169.50 169.75 0.0M
2022-04-11 172.20 172.20 172.20 172.80 0.0M
2022-04-08 171.55 172.30 171.55 172.05 0.0M
2022-04-07 171.15 171.15 171.15 170.50 0.0M
2022-04-06 174.15 174.55 174.15 174.50 0.0M
2022-04-05 171.45 173.50 171.05 173.00 0.1M
2022-04-04 168.00 169.95 167.00 169.75 0.0M
2022-04-01 166.15 166.15 166.15 169.75 0.0M
2022-03-31 163.45 166.25 163.45 165.10 0.2M
2022-03-30 164.75 165.45 162.80 163.15 0.4M
2022-03-29 175.55 175.55 172.00 172.00 0.1M