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
2023-12-29 209.50 209.50 207.35 207.45 0.0M
2023-12-28 207.50 210.65 206.70 209.75 1.2M
2023-12-27 209.85 210.10 206.40 207.25 0.6M
2023-12-26 205.50 209.00 205.50 207.75 0.7M
2023-12-22 205.55 206.00 204.30 205.70 0.4M
2023-12-21 206.25 208.05 203.75 205.30 0.5M
2023-12-20 203.50 213.85 203.50 205.10 0.7M
2023-12-19 204.50 204.85 201.30 202.70 0.2M
2023-12-18 203.00 203.10 199.50 201.05 0.3M
2023-12-15 200.15 204.15 200.15 203.50 0.2M
2023-12-14 196.05 198.50 195.35 198.35 0.2M
2023-12-13 195.00 195.80 194.65 195.95 0.1M
2023-12-12 197.50 199.15 197.15 198.55 0.1M
2023-12-11 200.05 201.75 195.70 198.05 0.1M
2023-12-08 201.90 202.15 196.65 198.30 0.2M
2023-12-07 199.80 201.45 199.35 201.20 0.2M
2023-12-06 203.00 204.10 201.75 204.10 0.1M
2023-12-05 204.95 206.05 201.85 204.45 0.1M
2023-12-04 203.00 208.05 203.00 205.35 0.1M
2023-12-01 199.85 199.85 199.85 197.80 0.0M
2023-11-30 195.25 198.00 194.60 197.40 0.5M
2023-11-29 196.20 196.70 194.85 194.85 0.3M
2023-11-28 191.75 196.20 191.55 196.00 0.4M
2023-11-24 193.15 194.45 191.10 191.40 0.1M
2023-11-23 193.25 193.75 192.85 193.30 0.1M
2023-11-22 194.35 194.70 193.00 194.05 0.1M
2023-11-21 195.40 196.10 193.85 194.35 0.2M
2023-11-20 200.25 201.00 200.20 200.30 0.0M
2023-11-17 202.80 202.80 199.00 199.50 0.1M
2023-11-16 205.40 205.40 203.80 204.45 0.1M
2023-11-15 201.00 205.35 200.75 202.25 0.2M
2023-11-13 197.90 199.50 196.90 198.45 0.1M
2023-11-10 198.65 198.65 198.65 198.65 0.0M
2023-11-09 196.00 196.00 194.70 194.70 0.0M
2023-11-08 195.60 197.50 195.60 198.20 0.0M
2023-11-07 196.45 199.20 195.35 195.85 0.1M
2023-11-06 191.35 195.30 191.35 196.20 0.1M
2023-11-03 190.00 191.60 190.00 191.35 0.0M
2023-11-02 188.80 188.80 187.85 187.90 0.0M
2023-11-01 189.65 189.65 188.20 188.20 0.0M
2023-10-31 187.85 187.85 187.85 189.15 0.0M
2023-10-30 191.85 191.85 191.85 191.85 0.0M
2023-10-27 187.85 187.85 187.85 187.85 0.0M
2023-10-26 185.60 186.10 182.70 183.05 0.2M
2023-10-25 187.30 187.30 185.70 185.35 0.1M
2023-10-23 187.25 187.25 186.85 186.90 0.1M
2023-10-20 188.60 188.60 187.70 188.60 0.0M
2023-10-19 188.55 188.55 187.75 188.75 0.0M
2023-10-18 190.00 190.00 189.40 189.40 0.0M
2023-10-17 188.50 188.95 188.50 188.75 0.0M
2023-10-16 189.00 189.60 188.95 189.05 0.1M
2023-10-13 188.45 188.65 187.40 187.50 0.0M
2023-10-12 186.20 186.30 186.20 187.10 0.0M
2023-10-11 186.50 186.50 186.30 185.90 0.0M
2023-10-10 186.65 186.70 186.20 186.20 0.1M
2023-10-09 184.45 185.50 184.30 184.55 0.0M
2023-10-06 183.00 183.00 183.00 184.25 0.0M
2023-10-05 186.00 186.00 184.50 184.80 0.0M
2023-10-04 185.70 186.50 185.70 185.65 0.0M
2023-10-03 188.65 188.65 186.60 186.70 0.2M
2023-09-29 192.70 192.70 192.70 195.30 0.0M
2023-09-28 189.90 191.10 189.25 190.25 0.2M
2023-09-27 190.05 190.05 188.00 188.75 0.1M
2023-09-26 187.75 189.70 187.75 190.20 0.0M
2023-09-25 187.70 187.85 187.20 187.75 0.1M
2023-09-22 188.15 188.15 187.35 187.65 0.1M
2023-09-21 189.30 189.30 187.95 188.65 0.0M
2023-09-20 189.45 190.45 189.45 189.90 0.1M
2023-09-18 188.00 189.35 187.30 189.45 0.0M
2023-09-15 190.90 190.90 188.40 189.45 0.1M
2023-09-14 186.45 190.40 186.45 190.10 0.2M
2023-09-13 183.05 186.75 183.05 186.05 0.1M
2023-09-12 184.95 184.95 183.15 183.75 0.0M
2023-09-11 186.35 187.00 184.30 185.20 0.1M
2023-09-08 184.60 186.35 184.05 186.00 0.0M
2023-09-07 185.35 185.40 182.60 183.15 0.0M
2023-09-06 188.25 188.25 185.15 185.35 0.1M
2023-09-05 185.15 187.30 184.80 186.25 0.0M
2023-09-04 183.90 185.30 183.90 186.10 0.1M
2023-09-01 178.00 184.85 178.00 185.00 0.0M
2023-08-31 177.55 177.60 175.50 176.25 0.1M
2023-08-30 177.25 178.30 177.25 177.85 0.1M
2023-08-29 177.95 177.95 177.20 177.75 0.1M
2023-08-28 177.40 177.70 177.40 177.50 0.0M
2023-08-25 175.60 176.90 175.60 176.85 0.0M
2023-08-24 178.00 178.40 175.50 175.70 0.0M
2023-08-23 177.80 178.00 177.15 177.75 0.0M
2023-08-22 178.30 178.30 178.20 178.25 0.0M
2023-08-21 178.05 178.70 178.05 178.40 0.0M
2023-08-18 179.40 179.40 176.75 177.45 0.1M
2023-08-17 179.65 179.65 179.55 179.55 0.0M
2023-08-16 179.50 181.00 178.90 180.80 0.1M
2023-08-14 180.40 181.50 180.05 180.30 0.0M
2023-08-11 179.60 179.60 179.60 179.90 0.0M
2023-08-10 180.55 181.95 179.45 181.40 0.0M
2023-08-09 179.20 179.20 179.20 179.20 0.0M
2023-08-08 175.00 175.00 175.00 176.05 0.0M
2023-08-07 176.05 176.05 175.85 175.85 0.0M
2023-08-04 175.30 176.00 175.30 176.20 0.0M
2023-08-03 178.00 178.00 176.75 174.95 0.0M
2023-08-02 179.20 179.20 178.00 178.90 0.0M
2023-08-01 179.35 179.35 179.35 179.70 0.0M
2023-07-31 177.00 179.95 177.00 179.70 0.0M
2023-07-28 174.10 174.10 174.10 174.90 0.0M
2023-07-27 174.60 174.60 172.60 172.95 0.1M
2023-07-26 173.70 174.25 173.45 174.15 0.0M
2023-07-25 173.25 174.25 173.15 174.10 0.1M
2023-07-24 172.05 173.25 172.05 172.30 0.1M
2023-07-21 169.30 172.45 169.30 172.05 0.1M
2023-07-20 168.75 168.75 168.75 169.55 0.0M
2023-07-19 169.00 169.00 168.75 168.75 0.0M
2023-07-18 168.30 169.65 168.00 168.30 0.1M
2023-07-17 168.50 168.50 168.30 168.30 0.0M
2023-07-14 170.30 170.80 170.25 170.80 0.0M
2023-07-13 169.25 170.20 169.00 170.35 0.0M
2023-07-12 168.65 170.10 168.65 170.25 0.0M
2023-07-11 166.75 166.75 166.00 167.20 0.0M
2023-07-10 165.90 165.90 165.05 165.35 0.0M
2023-07-07 167.30 167.30 165.45 165.80 0.0M
2023-07-06 167.00 167.60 167.00 167.60 0.0M
2023-07-05 165.20 166.40 164.55 164.80 0.0M
2023-07-04 163.50 163.70 163.10 163.50 0.0M
2023-07-03 164.35 164.75 164.00 165.75 0.0M
2023-06-30 161.45 161.45 161.45 163.20 0.0M
2023-06-28 158.40 161.00 157.85 159.50 0.3M
2023-06-27 159.95 160.00 159.30 159.90 0.2M
2023-06-26 159.15 159.95 158.85 159.05 0.0M
2023-06-23 158.50 159.35 158.20 158.45 0.1M
2023-06-22 162.00 163.00 160.00 160.80 0.0M
2023-06-21 159.25 162.40 159.25 162.10 0.1M
2023-06-20 160.15 160.15 159.00 159.50 0.0M
2023-06-19 160.00 160.45 160.00 160.10 0.0M
2023-06-16 160.00 160.80 159.00 159.50 0.1M
2023-06-15 159.00 159.70 159.00 159.60 0.0M
2023-06-14 158.70 160.95 158.70 160.95 0.1M
2023-06-13 157.70 158.00 157.55 157.95 0.0M
2023-06-12 155.80 157.80 155.80 157.55 0.0M
2023-06-09 158.00 158.00 156.40 156.80 0.0M
2023-06-08 157.20 159.00 157.20 158.70 0.1M
2023-06-07 155.35 157.00 155.35 156.90 0.2M
2023-06-06 157.00 157.05 155.80 156.35 0.0M
2023-06-05 157.70 158.20 157.30 157.95 0.0M
2023-06-02 156.90 157.60 156.50 157.40 0.0M
2023-06-01 153.55 158.30 153.55 156.90 0.1M
2023-05-31 158.85 158.85 154.60 157.50 0.1M
2023-05-30 162.25 164.15 160.25 161.25 0.1M
2023-05-29 160.25 162.00 159.30 161.55 0.3M
2023-05-26 169.25 169.25 169.25 166.90 0.0M
2023-05-25 167.30 167.30 167.05 168.10 0.0M
2023-05-24 167.50 168.20 167.50 168.15 0.0M
2023-05-23 168.00 168.00 167.25 167.15 0.0M
2023-05-22 166.35 168.00 163.00 167.80 0.1M
2023-05-19 167.00 167.30 166.50 167.20 0.0M
2023-05-18 168.85 168.85 168.70 168.70 0.0M
2023-05-17 169.05 169.05 168.75 169.65 0.0M
2023-05-16 169.20 169.90 169.20 169.65 0.0M
2023-05-15 167.20 167.90 167.20 167.65 0.0M
2023-05-12 169.95 170.30 167.85 168.05 0.0M
2023-05-11 170.00 170.20 169.95 169.65 0.0M
2023-05-10 168.65 169.40 168.65 168.75 0.0M
2023-05-09 167.45 167.45 167.45 167.90 0.0M
2023-05-08 164.15 166.90 164.15 167.65 0.0M
2023-05-05 162.90 162.90 162.90 163.00 0.0M
2023-05-04 162.00 163.50 162.00 163.50 0.0M
2023-05-03 165.00 165.15 163.75 163.75 0.0M
2023-05-02 166.30 167.00 166.00 166.80 0.0M
2023-04-28 162.95 162.95 162.95 161.85 0.0M
2023-04-27 161.85 162.50 161.60 161.70 0.1M
2023-04-26 161.90 162.80 161.90 162.70 0.1M
2023-04-25 162.35 163.00 162.30 162.75 0.1M
2023-04-24 161.85 162.00 161.30 161.65 0.0M
2023-04-21 160.85 160.85 160.85 161.80 0.0M
2023-04-20 161.35 161.35 160.50 161.40 0.0M
2023-04-19 160.00 161.90 159.80 162.40 0.1M
2023-04-18 161.65 161.65 161.65 161.70 0.0M
2023-04-17 161.00 161.10 160.50 162.50 0.0M
2023-04-13 161.50 161.80 160.25 160.80 0.0M
2023-04-12 160.40 160.40 159.40 160.10 0.0M
2023-04-11 159.00 160.40 159.00 160.40 0.0M
2023-04-10 157.75 158.60 157.60 158.05 0.0M
2023-04-06 152.10 154.10 152.10 152.80 0.0M
2023-04-05 158.20 158.20 155.50 155.55 0.0M
2023-04-03 159.55 159.55 156.55 156.40 0.0M
2023-03-31 153.65 153.65 153.65 153.85 0.0M
2023-03-29 149.00 152.10 149.00 151.40 0.1M
2023-03-28 150.70 151.10 149.10 149.35 0.1M
2023-03-27 154.30 154.30 153.00 152.05 0.0M
2023-03-24 153.95 153.95 152.10 151.30 0.0M
2023-03-23 152.80 152.80 152.80 154.80 0.0M
2023-03-22 154.10 154.10 154.10 153.55 0.0M
2023-03-21 154.45 154.45 153.45 153.55 0.0M
2023-03-20 154.00 154.70 153.70 154.35 0.0M
2023-03-17 156.00 156.00 156.00 156.00 0.0M
2023-03-16 153.10 155.20 151.10 154.35 0.0M
2023-03-15 155.35 156.60 154.75 154.85 0.1M
2023-03-14 158.50 158.50 155.40 155.40 0.0M
2023-03-13 159.50 159.50 157.45 157.45 0.0M
2023-03-10 158.70 158.70 157.40 158.20 0.0M
2023-03-09 160.60 160.60 159.00 158.75 0.0M
2023-03-08 160.00 160.75 159.95 160.40 0.0M
2023-03-06 157.90 161.70 157.90 160.45 0.0M
2023-03-03 158.00 158.20 157.60 156.85 0.0M
2023-03-02 156.00 156.00 156.00 156.70 0.0M
2023-03-01 157.00 157.00 157.00 157.45 0.0M
2023-02-28 156.70 156.75 155.90 156.00 0.0M
2023-02-27 157.85 157.85 155.95 157.70 0.0M
2023-02-24 152.80 155.25 152.80 157.80 0.0M
2023-02-23 156.90 157.85 155.20 156.65 0.1M
2023-02-22 155.35 155.90 154.30 155.55 0.1M
2023-02-21 157.50 157.50 156.00 156.00 0.1M
2023-02-20 158.40 159.00 156.75 157.00 0.1M
2023-02-17 156.80 159.55 156.80 158.40 0.1M
2023-02-16 153.85 158.00 152.00 157.80 0.2M
2023-02-15 150.30 150.30 147.50 149.60 0.0M
2023-02-14 147.95 149.00 147.95 150.60 0.0M
2023-02-13 147.50 147.50 147.50 150.30 0.0M
2023-02-10 147.00 147.40 146.10 147.20 0.0M
2023-02-09 147.00 147.00 147.00 147.00 0.0M
2023-02-08 146.80 146.80 145.10 146.15 0.0M
2023-02-07 144.85 144.85 144.85 146.90 0.0M
2023-02-06 144.85 144.85 144.85 144.85 0.0M
2023-02-03 144.00 144.00 143.35 146.65 0.0M
2023-02-02 143.05 144.85 143.05 144.85 0.0M
2023-02-01 146.50 146.50 146.50 146.65 0.0M
2023-01-31 146.50 147.00 146.50 146.75 0.0M
2023-01-30 155.15 155.15 155.15 147.35 0.0M
2023-01-27 155.15 155.15 155.15 150.25 0.0M
2023-01-25 152.00 152.85 152.00 154.30 0.2M
2023-01-24 153.45 153.50 152.50 152.75 0.1M
2023-01-23 152.60 153.50 152.05 152.95 0.0M
2023-01-20 152.00 152.80 152.00 153.60 0.0M
2023-01-19 150.60 152.60 150.60 152.35 0.1M
2023-01-18 149.60 149.90 149.40 149.55 0.0M
2023-01-17 148.05 148.25 148.05 148.25 0.0M
2023-01-16 148.05 148.05 148.05 148.05 0.0M
2023-01-13 147.80 147.80 147.80 147.80 0.0M
2023-01-12 146.00 146.60 146.00 146.05 0.0M
2023-01-11 148.20 148.20 148.00 148.95 0.0M
2023-01-10 149.85 150.00 149.05 151.55 0.0M
2023-01-09 148.95 149.10 148.95 149.10 0.0M
2023-01-06 147.30 148.45 147.30 149.65 0.0M
2023-01-05 146.70 146.70 146.50 148.80 0.0M
2023-01-04 148.30 148.30 146.50 146.50 0.0M
2023-01-03 149.70 149.85 149.50 151.95 0.0M
2023-01-02 149.90 150.30 149.90 152.90 0.0M