Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,742.20 -0.15% NIFTY BANK 55,133.25 +0.01% NIFTY IT 28,156.05 +0.07% NIFTY MIDCAP 100 59,709.90 -0.09% NIFTY SMALLCAP 100 19,496.10 +0.24% NIFTY AUTO 25,354.85 -0.73% NIFTY PHARMA 26,551.35 +0.01% NIFTY FMCG 45,081.10 -0.27%
Open as of 09:02 IST · about a minute behind

← ONGC

Oil & Natural Gas Corporation Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹232.80 · H ₹236.00 · L ₹232.32 · C ₹235.63
Open ₹232.99 High ₹235.99 Low ₹232.32 Close ₹235.63 ▲ +1.13% in the session
236.0234.2232.309:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 233.0 · H 233.4 · L 232.3 · C 233.009:20 · O 233.0 · H 233.0 · L 232.6 · C 232.709:25 · O 232.6 · H 233.1 · L 232.6 · C 233.109:30 · O 233.1 · H 233.2 · L 233.0 · C 233.009:35 · O 233.1 · H 233.5 · L 233.0 · C 233.409:40 · O 233.4 · H 233.7 · L 233.3 · C 233.509:45 · O 233.4 · H 233.7 · L 233.3 · C 233.609:50 · O 233.6 · H 233.9 · L 233.6 · C 233.609:55 · O 233.7 · H 233.7 · L 233.3 · C 233.410:00 · O 233.5 · H 233.6 · L 233.3 · C 233.610:05 · O 233.4 · H 233.8 · L 233.4 · C 233.810:10 · O 233.7 · H 233.7 · L 233.5 · C 233.610:15 · O 233.6 · H 233.6 · L 233.3 · C 233.510:20 · O 233.5 · H 233.5 · L 233.3 · C 233.410:25 · O 233.4 · H 233.4 · L 233.1 · C 233.210:30 · O 233.2 · H 233.2 · L 233.1 · C 233.110:35 · O 233.2 · H 233.2 · L 233.0 · C 233.110:40 · O 233.1 · H 233.4 · L 233.1 · C 233.310:45 · O 233.4 · H 233.7 · L 233.3 · C 233.710:50 · O 233.7 · H 233.8 · L 233.6 · C 233.710:55 · O 233.7 · H 233.7 · L 233.5 · C 233.611:00 · O 233.6 · H 233.6 · L 233.4 · C 233.611:05 · O 233.6 · H 233.7 · L 233.6 · C 233.711:10 · O 233.6 · H 233.7 · L 233.5 · C 233.611:15 · O 233.6 · H 233.7 · L 233.5 · C 233.611:20 · O 233.5 · H 233.6 · L 233.5 · C 233.611:25 · O 233.6 · H 234.0 · L 233.6 · C 233.911:30 · O 233.9 · H 234.0 · L 233.9 · C 234.011:35 · O 234.0 · H 234.0 · L 233.8 · C 233.911:40 · O 233.9 · H 234.4 · L 233.7 · C 234.311:45 · O 234.2 · H 234.3 · L 234.1 · C 234.211:50 · O 234.2 · H 234.4 · L 234.2 · C 234.411:55 · O 234.4 · H 234.4 · L 234.3 · C 234.412:00 · O 234.4 · H 234.6 · L 234.2 · C 234.612:05 · O 234.5 · H 234.5 · L 234.3 · C 234.312:10 · O 234.3 · H 234.3 · L 234.2 · C 234.312:15 · O 234.3 · H 234.4 · L 234.2 · C 234.212:20 · O 234.3 · H 234.4 · L 234.2 · C 234.312:25 · O 234.3 · H 234.5 · L 234.3 · C 234.412:30 · O 234.4 · H 234.5 · L 234.2 · C 234.412:35 · O 234.4 · H 234.6 · L 234.3 · C 234.612:40 · O 234.6 · H 234.8 · L 234.6 · C 234.712:45 · O 234.7 · H 234.7 · L 234.5 · C 234.512:50 · O 234.5 · H 234.6 · L 234.5 · C 234.612:55 · O 234.6 · H 235.2 · L 234.5 · C 235.113:00 · O 235.1 · H 235.5 · L 235.0 · C 235.313:05 · O 235.2 · H 235.3 · L 235.0 · C 235.013:10 · O 235.0 · H 235.1 · L 235.0 · C 235.013:15 · O 235.0 · H 235.1 · L 235.0 · C 235.113:20 · O 235.1 · H 235.1 · L 235.0 · C 235.113:25 · O 235.0 · H 235.3 · L 235.0 · C 235.313:30 · O 235.3 · H 235.4 · L 235.2 · C 235.413:35 · O 235.4 · H 235.7 · L 235.2 · C 235.713:40 · O 235.7 · H 235.7 · L 235.3 · C 235.413:45 · O 235.4 · H 235.6 · L 235.4 · C 235.613:50 · O 235.6 · H 235.8 · L 235.5 · C 235.713:55 · O 235.7 · H 236.0 · L 235.4 · C 235.514:00 · O 235.5 · H 235.5 · L 235.3 · C 235.414:05 · O 235.4 · H 235.4 · L 235.1 · C 235.214:10 · O 235.2 · H 235.2 · L 235.1 · C 235.114:15 · O 235.1 · H 235.1 · L 235.0 · C 235.114:20 · O 235.1 · H 235.1 · L 234.9 · C 235.014:25 · O 235.0 · H 235.3 · L 234.9 · C 235.314:30 · O 235.3 · H 235.4 · L 235.1 · C 235.214:35 · O 235.2 · H 235.4 · L 235.2 · C 235.414:40 · O 235.4 · H 235.4 · L 235.1 · C 235.314:45 · O 235.3 · H 235.3 · L 235.1 · C 235.214:50 · O 235.2 · H 235.3 · L 235.2 · C 235.314:55 · O 235.3 · H 235.3 · L 235.0 · C 235.115:00 · O 235.1 · H 235.3 · L 235.1 · C 235.215:05 · O 235.2 · H 235.3 · L 235.1 · C 235.115:10 · O 235.1 · H 235.3 · L 235.0 · C 235.315:28 · O 235.6 · H 235.6 · L 235.6 · C 235.6
236.0234.2232.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 233.0 · H 233.4 · L 232.3 · C 233.109:30 · O 233.1 · H 233.7 · L 233.0 · C 233.509:45 · O 233.4 · H 233.9 · L 233.3 · C 233.410:00 · O 233.5 · H 233.8 · L 233.3 · C 233.610:15 · O 233.6 · H 233.6 · L 233.1 · C 233.210:30 · O 233.2 · H 233.4 · L 233.0 · C 233.310:45 · O 233.4 · H 233.8 · L 233.3 · C 233.611:00 · O 233.6 · H 233.7 · L 233.4 · C 233.611:15 · O 233.6 · H 234.0 · L 233.5 · C 233.911:30 · O 233.9 · H 234.4 · L 233.7 · C 234.311:45 · O 234.2 · H 234.4 · L 234.1 · C 234.412:00 · O 234.4 · H 234.6 · L 234.2 · C 234.312:15 · O 234.3 · H 234.5 · L 234.2 · C 234.412:30 · O 234.4 · H 234.8 · L 234.2 · C 234.712:45 · O 234.7 · H 235.2 · L 234.5 · C 235.113:00 · O 235.1 · H 235.5 · L 235.0 · C 235.013:15 · O 235.0 · H 235.3 · L 235.0 · C 235.313:30 · O 235.3 · H 235.7 · L 235.2 · C 235.413:45 · O 235.4 · H 236.0 · L 235.4 · C 235.514:00 · O 235.5 · H 235.5 · L 235.1 · C 235.114:15 · O 235.1 · H 235.3 · L 234.9 · C 235.314:30 · O 235.3 · H 235.4 · L 235.1 · C 235.314:45 · O 235.3 · H 235.3 · L 235.0 · C 235.115:00 · O 235.1 · H 235.3 · L 235.0 · C 235.315:15 · O 235.6 · H 235.6 · L 235.6 · C 235.6

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹232.99 ₹233.44 ₹232.32 ₹232.98 — 300,491
09:20 ₹232.96 ₹233.00 ₹232.60 ₹232.65 -0.14% 53,312
09:25 ₹232.60 ₹233.13 ₹232.60 ₹233.10 +0.19% 119,410
09:30 ₹233.08 ₹233.24 ₹232.99 ₹232.99 -0.05% 95,391
09:35 ₹233.09 ₹233.50 ₹233.02 ₹233.44 +0.19% 70,156
09:40 ₹233.40 ₹233.73 ₹233.33 ₹233.49 +0.02% 99,858
09:45 ₹233.43 ₹233.65 ₹233.34 ₹233.60 +0.05% 91,056
09:50 ₹233.62 ₹233.86 ₹233.55 ₹233.63 +0.01% 55,307
09:55 ₹233.65 ₹233.65 ₹233.33 ₹233.41 -0.09% 63,920
10:00 ₹233.46 ₹233.57 ₹233.34 ₹233.57 +0.07% 54,769
10:05 ₹233.40 ₹233.75 ₹233.40 ₹233.75 +0.08% 80,419
10:10 ₹233.70 ₹233.71 ₹233.50 ₹233.60 -0.06% 50,965
10:15 ₹233.60 ₹233.60 ₹233.34 ₹233.46 -0.06% 47,669
10:20 ₹233.49 ₹233.49 ₹233.25 ₹233.35 -0.05% 39,245
10:25 ₹233.35 ₹233.35 ₹233.13 ₹233.24 -0.05% 78,700
10:30 ₹233.16 ₹233.21 ₹233.10 ₹233.14 -0.04% 27,513
10:35 ₹233.18 ₹233.18 ₹233.01 ₹233.05 -0.04% 29,762
10:40 ₹233.12 ₹233.42 ₹233.05 ₹233.34 +0.12% 51,884
10:45 ₹233.35 ₹233.70 ₹233.30 ₹233.68 +0.15% 42,048
10:50 ₹233.68 ₹233.79 ₹233.60 ₹233.68 +0.00% 30,993
10:55 ₹233.68 ₹233.68 ₹233.49 ₹233.55 -0.06% 35,197
11:00 ₹233.58 ₹233.61 ₹233.40 ₹233.60 +0.02% 33,236
11:05 ₹233.56 ₹233.70 ₹233.56 ₹233.65 +0.02% 43,605
11:10 ₹233.64 ₹233.68 ₹233.52 ₹233.60 -0.02% 17,563
11:15 ₹233.62 ₹233.65 ₹233.50 ₹233.58 -0.01% 19,640
11:20 ₹233.51 ₹233.64 ₹233.51 ₹233.64 +0.03% 24,951
11:25 ₹233.62 ₹233.98 ₹233.58 ₹233.90 +0.11% 102,363
11:30 ₹233.88 ₹233.99 ₹233.86 ₹233.99 +0.04% 25,301
11:35 ₹233.97 ₹233.97 ₹233.82 ₹233.93 -0.03% 42,852
11:40 ₹233.93 ₹234.36 ₹233.71 ₹234.27 +0.15% 156,738
11:45 ₹234.21 ₹234.27 ₹234.10 ₹234.24 -0.01% 61,089
11:50 ₹234.22 ₹234.36 ₹234.18 ₹234.36 +0.05% 94,746
11:55 ₹234.35 ₹234.40 ₹234.31 ₹234.38 +0.01% 42,395
12:00 ₹234.38 ₹234.58 ₹234.21 ₹234.55 +0.07% 90,789
12:05 ₹234.50 ₹234.54 ₹234.30 ₹234.30 -0.11% 45,788
12:10 ₹234.32 ₹234.34 ₹234.18 ₹234.31 +0.00% 49,634
12:15 ₹234.30 ₹234.35 ₹234.21 ₹234.21 -0.04% 25,627
12:20 ₹234.26 ₹234.36 ₹234.21 ₹234.32 +0.05% 31,810
12:25 ₹234.32 ₹234.45 ₹234.29 ₹234.39 +0.03% 70,377
12:30 ₹234.38 ₹234.45 ₹234.15 ₹234.43 +0.02% 78,050
12:35 ₹234.40 ₹234.62 ₹234.25 ₹234.62 +0.08% 79,492
12:40 ₹234.59 ₹234.79 ₹234.55 ₹234.65 +0.01% 72,995
12:45 ₹234.65 ₹234.68 ₹234.50 ₹234.53 -0.05% 28,353
12:50 ₹234.53 ₹234.58 ₹234.48 ₹234.55 +0.01% 32,477
12:55 ₹234.55 ₹235.24 ₹234.53 ₹235.07 +0.22% 872,971
13:00 ₹235.06 ₹235.54 ₹235.01 ₹235.34 +0.11% 400,506
13:05 ₹235.15 ₹235.26 ₹235.00 ₹235.02 -0.14% 66,951
13:10 ₹235.02 ₹235.07 ₹234.99 ₹235.04 +0.01% 66,449
13:15 ₹235.00 ₹235.09 ₹235.00 ₹235.08 +0.02% 58,217
13:20 ₹235.09 ₹235.10 ₹235.01 ₹235.05 -0.01% 34,092
13:25 ₹235.04 ₹235.29 ₹235.03 ₹235.29 +0.10% 86,448
13:30 ₹235.25 ₹235.38 ₹235.19 ₹235.35 +0.03% 41,639
13:35 ₹235.35 ₹235.70 ₹235.23 ₹235.69 +0.14% 168,668
13:40 ₹235.69 ₹235.73 ₹235.31 ₹235.39 -0.13% 60,650
13:45 ₹235.39 ₹235.59 ₹235.39 ₹235.58 +0.08% 40,194
13:50 ₹235.58 ₹235.81 ₹235.46 ₹235.70 +0.05% 144,315
13:55 ₹235.73 ₹235.99 ₹235.40 ₹235.48 -0.09% 396,961
14:00 ₹235.46 ₹235.52 ₹235.32 ₹235.38 -0.04% 68,526
14:05 ₹235.35 ₹235.38 ₹235.13 ₹235.22 -0.07% 57,319
14:10 ₹235.22 ₹235.22 ₹235.06 ₹235.12 -0.04% 40,536
14:15 ₹235.12 ₹235.14 ₹235.00 ₹235.05 -0.03% 70,340
14:20 ₹235.05 ₹235.05 ₹234.91 ₹234.98 -0.03% 68,387
14:25 ₹234.95 ₹235.29 ₹234.91 ₹235.29 +0.13% 84,646
14:30 ₹235.28 ₹235.35 ₹235.13 ₹235.23 -0.03% 53,529
14:35 ₹235.21 ₹235.38 ₹235.21 ₹235.37 +0.06% 39,563
14:40 ₹235.37 ₹235.38 ₹235.14 ₹235.30 -0.03% 46,696
14:45 ₹235.30 ₹235.30 ₹235.14 ₹235.20 -0.04% 48,611
14:50 ₹235.21 ₹235.30 ₹235.15 ₹235.28 +0.03% 86,328
14:55 ₹235.28 ₹235.28 ₹235.03 ₹235.13 -0.06% 82,294
15:00 ₹235.06 ₹235.27 ₹235.05 ₹235.23 +0.04% 105,496
15:05 ₹235.22 ₹235.31 ₹235.13 ₹235.14 -0.04% 143,672
15:10 ₹235.14 ₹235.26 ₹235.00 ₹235.25 +0.05% 3,906,712
15:28 ₹235.63 ₹235.63 ₹235.63 ₹235.63 +0.16% 5,856,613