Nifty50 Oil & Gas Equity Stocks August 2022
Nifty50 Oil and Gas Equity Shares List
Here are the latest stock price details of the stocks in the NIFTY Oil & Gas. For more detailed updates, check the latest NIFTY Oil & Gas stock results and see the latest NIFTY Oil & Gas long term chart.
Nifty50 Oil & Gas Equity Stocks
Date | SYMBOL | OPEN | HIGH | LOW | PREV. CLOSE | 52W H | 52W L |
---|---|---|---|---|---|---|---|
Aug 1 2022 | RELIANCE | 2,519.15 | 2,587.75 | 2,507.60 | 2,509.45 | 2,856.15 | 2,031.10 |
Aug 2 2022 | RELIANCE | 2,572.50 | 2,607.80 | 2,561.55 | 2,574.85 | 2,856.15 | 2,041.15 |
Aug 3 2022 | RELIANCE | 2,610.00 | 2,617.75 | 2,535.00 | 2,606.35 | 2,856.15 | 2,064.20 |
Aug 4 2022 | RELIANCE | 2,610.00 | 2,617.75 | 2,535.00 | 2,606.35 | 2,856.15 | 2,064.20 |
Aug 5 2022 | RELIANCE | 2,576.00 | 2,578.80 | 2,526.95 | 2,571.90 | 2,856.15 | 2,066.50 |
Aug 6 2022 | RELIANCE | ||||||
Aug 7 2022 | RELIANCE | Saturday | |||||
Aug 8 2022 | RELIANCE | 2,531.00 | 2,583.55 | 2,531.00 | 2,534.00 | 2,856.15 | 2,066.50 |
Aug 10 2022 | RELIANCE | 2,576.90 | 2,589.90 | 2,557.05 | 2,567.15 | 2,856.15 | 2,066.50 |
Aug 1 2022 | PETRONET | 221.75 | 226 | 220.25 | 219.95 | 243.55 | 190.25 |
Aug 2 2022 | PETRONET | 225.3 | 227.9 | 221.75 | 225.6 | 243.55 | 190.25 |
Aug 3 2022 | PETRONET | 218.1 | 219.3 | 212.35 | 219 | 243.55 | 190.25 |
Aug 4 2022 | PETRONET | 218.1 | 219.3 | 212.1 | 219 | 243.55 | 190.25 |
Aug 5 2022 | PETRONET | 214.85 | 216.35 | 212.7 | 213.45 | 243.55 | 190.25 |
Aug 8 2022 | PETRONET | 216.7 | 216.7 | 208.25 | 215.85 | 243.55 | 190.25 |
Aug 6 2022 | PETRONET | Sunday | |||||
Aug 7 2022 | PETRONET | Saturday | |||||
Aug 10 2022 | PETRONET | 211.5 | 212.45 | 208.75 | 210.65 | 243.55 | 190.25 |
Aug 1 2022 | ONGC | 134.1 | 139 | 133.2 | 134.15 | 194.95 | 108.5 |
Aug 2 2022 | ONGC | 136.7 | 137.05 | 134.6 | 138.4 | 194.95 | 108.5 |
Aug 3 2022 | ONGC | 134.35 | 137.15 | 134 | 135.65 | 194.95 | 108.5 |
Aug 4 2022 | ONGC | 134.35 | 137.15 | 134 | 135.65 | 194.95 | 108.5 |
Aug 5 2022 | ONGC | 135.1 | 138.5 | 133.6 | 136.25 | 194.95 | 108.5 |
Aug 8 2022 | ONGC | 136.3 | 137.5 | 135.05 | 136.5 | 194.95 | 108.5 |
Aug 6 2022 | ONGC | Sunday | |||||
Aug 7 2022 | ONGC | Saturday | |||||
Aug 10 2022 | ONGC | 136.4 | 136.75 | 133.45 | 136.5 | 194.95 | 108.5 |
Aug 1 2022 | OIL | 189.9 | 194.5 | 188.3 | 190 | 306 | 157.3 |
Aug 2 2022 | OIL | 189.85 | 192.45 | 189 | 193.85 | 306 | 157.3 |
Aug 3 2022 | OIL | 188.5 | 190.65 | 186 | 189.35 | 306 | 157.3 |
Aug 4 2022 | OIL | 188.5 | 190.65 | 186 | 189.35 | 306 | 157.3 |
Aug 5 2022 | OIL | 187.95 | 205 | 186.5 | 187.95 | 306 | 157.3 |
Aug 8 2022 | OIL | 194 | 201 | 190.8 | 197.8 | 306 | 157.3 |
Aug 6 2022 | OIL | Sunday | |||||
Aug 7 2022 | OIL | Saturday | |||||
Aug 10 2022 | OIL | 197.6 | 199 | 185.65 | 197.95 | 306 | 157.3 |
Aug 1 2022 | NIFTY OIL & GAS | 7,864.35 | 8,022.20 | 7,820.55 | 7,841.70 | 8,524.10 | 4,632.70 |
Aug 2 2022 | NIFTY OIL & GAS | 7,990.20 | 8,043.05 | 7,969.70 | 8,007.70 | 8,524.10 | 4,632.70 |
Aug 3 2022 | NIFTY OIL & GAS | 8,020.20 | 8,052.55 | 7,887.05 | 8,011.60 | 8,524.10 | 4,632.70 |
Aug 4 2022 | NIFTY OIL & GAS | 8,020.20 | 8,052.55 | 7,878.80 | 8,011.60 | 8,524.10 | 4,632.70 |
Aug 5 2022 | NIFTY OIL & GAS | 8,021.05 | 8,037.85 | 7,927.10 | 8,005.75 | 8,524.10 | 6,645.90 |
Aug 8 2022 | NIFTY OIL & GAS | 7,964.75 | 8,072.30 | 7,893.80 | 7,977.80 | 8,524.10 | 4,632.70 |
Aug 7 2022 | NIFTY OIL & GAS | ||||||
Aug 6 2022 | NIFTY OIL & GAS | ||||||
Aug 10 2022 | NIFTY OIL & GAS | 8,034.40 | 8,037.70 | 7,937.35 | 8,000.35 | 8,524.10 | 4,632.70 |
Aug 1 2022 | MGL | 760 | 784 | 756.55 | 753.7 | 1,206.30 | 665.8 |
Aug 2 2022 | MGL | 781 | 788.95 | 775 | 781.8 | 1,206.30 | 665.8 |
Aug 3 2022 | MGL | 789 | 792.9 | 771.15 | 785.3 | 1,206.30 | 665.8 |
Aug 4 2022 | MGL | 789 | 792.9 | 770.25 | 785.3 | 1,206.30 | 665.8 |
Aug 5 2022 | MGL | 782.5 | 794.85 | 759.35 | 780.35 | 1,206.30 | 665.8 |
Aug 8 2022 | MGL | 790.1 | 829 | 790.1 | 785.2 | 1,206.30 | 665.8 |
Aug 6 2022 | MGL | Sunday | |||||
Aug 7 2022 | MGL | Saturday | |||||
Aug 10 2022 | MGL | 822 | 822.75 | 797.35 | 817.7 | 1,206.30 | 665.8 |
Aug 1 2022 | IOC | 72.5 | 72.5 | 70.8 | 72.95 | 94.33 | 67.7 |
Aug 2 2022 | IOC | 71.4 | 72.1 | 71.25 | 71.1 | 94.33 | 67.7 |
Aug 3 2022 | IOC | 71.5 | 71.6 | 70.55 | 71 | 94.33 | 67.7 |
Aug 4 2022 | IOC | 71.5 | 71.6 | 70.55 | 71 | 94.33 | 67.7 |
Aug 5 2022 | IOC | 71.45 | 73.3 | 70.9 | 71.2 | 94.33 | 67.7 |
Aug 8 2022 | IOC | 73.1 | 73.75 | 72.4 | 73.1 | 94.33 | 67.7 |
Aug 6 2022 | IOC | Sunday | |||||
Aug 7 2022 | IOC | ||||||
Aug 10 2022 | IOC | 73.65 | 73.7 | 72.4 | 73.35 | 94.33 | 67.7 |
Aug 1 2022 | IGL | 348.9 | 362.15 | 347.05 | 346.35 | 602.05 | 321 |
Aug 2 2022 | IGL | 357.9 | 358.05 | 354.4 | 359 | 602.05 | 321 |
Aug 3 2022 | IGL | 352.4 | 354.2 | 346.5 | 351 | 602.05 | 321 |
Aug 4 2022 | IGL | 352.4 | 354.2 | 346.5 | 351 | 602.05 | 321 |
Aug 5 2022 | IGL | 353.9 | 360 | 349 | 351.55 | 602.05 | 321 |
Aug 8 2022 | IGL | 353.15 | 360.5 | 353.15 | 353.15 | 602.05 | 321 |
Aug 7 2022 | IGL | Sunday | |||||
Aug 6 2022 | IGL | ||||||
Aug 10 2022 | IGL | 368 | 381 | 363.25 | 358.75 | 602.05 | 321 |
Aug 1 2022 | HINDPETRO | 241.8 | 242 | 236.65 | 241.15 | 354.8 | 206.5 |
Aug 2 2022 | HINDPETRO | 241 | 249 | 240.7 | 241.3 | 354.8 | 206.5 |
Aug 3 2022 | HINDPETRO | 245.9 | 247.95 | 242.6 | 244.05 | 354.8 | 206.5 |
Aug 4 2022 | HINDPETRO | 245.9 | 247.95 | 242.6 | 244.05 | 354.8 | 206.5 |
Aug 5 2022 | HINDPETRO | 247.5 | 251.8 | 242.2 | 244.8 | 354.8 | 206.5 |
Aug 8 2022 | HINDPETRO | 243.05 | 245 | 235 | 250.7 | 354.8 | 206.5 |
Aug 7 2022 | HINDPETRO | Sunday | |||||
Aug 6 2022 | HINDPETRO | Saturday | |||||
Aug 10 2022 | HINDPETRO | 240.35 | 242.2 | 238.5 | 239.05 | 354.8 | 206.5 |
Aug 1 2022 | GUJGASLTD | 447.9 | 483 | 447.9 | 445.15 | 786 | 403.55 |
Aug 2 2022 | GUJGASLTD | 469.95 | 472.1 | 461.5 | 469.25 | 786 | 403.55 |
Aug 3 2022 | GUJGASLTD | 450 | 462 | 437 | 462.85 | 786 | 403.55 |
Aug 4 2022 | GUJGASLTD | 450 | 462 | 437 | 462.85 | 786 | 403.55 |
Aug 5 2022 | GUJGASLTD | 446.45 | 449.7 | 429.7 | 444.45 | 786 | 403.55 |
Aug 8 2022 | GUJGASLTD | 437.75 | 453 | 435.9 | 437.75 | 783 | 403.55 |
Aug 7 2022 | GUJGASLTD | Sunday | |||||
Aug 6 2022 | GUJGASLTD | Saturday | |||||
Aug 10 2022 | GUJGASLTD | 450.2 | 458.45 | 444.05 | 450.2 | 760 | 403.55 |
Aug 1 2022 | GSPL | 232 | 239 | 231.65 | 232.4 | 379.2 | 209.45 |
Aug 2 2022 | GSPL | 238 | 240.45 | 235.1 | 238.15 | 379.2 | 209.45 |
Aug 3 2022 | GSPL | 241.5 | 241.5 | 234.3 | 239.85 | 379.2 | 209.45 |
Aug 4 2022 | GSPL | 241.5 | 241.5 | 234.3 | 239.85 | 379.2 | 209.45 |
Aug 5 2022 | GSPL | 240.4 | 245.5 | 233.95 | 238.4 | 379.2 | 209.45 |
Aug 8 2022 | GSPL | 236.75 | 238.75 | 233.45 | 235.55 | 379.2 | 209.45 |
Aug 7 2022 | GSPL | Sunday | |||||
Aug 6 2022 | GSPL | Saturday | |||||
Aug 10 2022 | GSPL | 238 | 238.45 | 230.2 | 236.25 | 379.2 | 209.45 |
Aug 1 2022 | GAIL | 146.6 | 148.8 | 146.55 | 146.6 | 173.5 | 125.2 |
Aug 2 2022 | GAIL | 146.85 | 147.65 | 140.9 | 147.3 | 173.5 | 125.2 |
Aug 3 2022 | GAIL | 140.8 | 141.55 | 138.7 | 140.8 | 173.5 | 125.2 |
Aug 4 2022 | GAIL | 140.8 | 142.2 | 138.35 | 140.8 | 173.5 | 125.2 |
Aug 5 2022 | GAIL | 139.9 | 139.9 | 132.5 | 140.1 | 173.5 | 125.2 |
Aug 8 2022 | GAIL | 134 | 134.4 | 132.85 | 132.9 | 173.5 | 125.2 |
Aug 7 2022 | GAIL | Sunday | |||||
Aug 6 2022 | GAIL | Saturday | |||||
Aug 10 2022 | GAIL | 133.35 | 133.75 | 129.9 | 133.35 | 173.5 | 125.2 |
Aug 1 2022 | CASTROLIND | 114.6 | 115.3 | 113.25 | 113.8 | 149.6 | 99.05 |
Aug 2 2022 | CASTROLIND | 115.95 | 118.7 | 114.8 | 113.6 | 149.6 | 99.05 |
Aug 3 2022 | CASTROLIND | 114.35 | 115.65 | 113.65 | 114.9 | 149.6 | 99.05 |
Aug 4 2022 | CASTROLIND | 114.35 | 115.65 | 113.65 | 114.9 | 149.6 | 99.05 |
Aug 5 2022 | CASTROLIND | 115.6 | 117 | 115 | 115.05 | 149.6 | 99.05 |
Aug 8 2022 | CASTROLIND | 114.35 | 115.2 | 113.5 | 116.55 | 149.6 | 99.05 |
Aug 7 2022 | CASTROLIND | Sunday | |||||
Aug 6 2022 | CASTROLIND | Saturday | |||||
Aug 10 2022 | CASTROLIND | 114.65 | 115 | 114.05 | 114.1 | 149.6 | 99.05 |
Aug 1 2022 | BPCL | 331 | 335.2 | 327.8 | 330.3 | 503 | 293.35 |
Aug 2 2022 | BPCL | 335.5 | 341.5 | 332.3 | 334.15 | 503 | 293.35 |
Aug 3 2022 | BPCL | 336.9 | 337.75 | 329.7 | 333.9 | 503 | 293.35 |
Aug 4 2022 | BPCL | 336.9 | 337.75 | 329.7 | 333.9 | 503 | 293.35 |
Aug 5 2022 | BPCL | 335 | 337.25 | 332.2 | 333.95 | 503 | 293.35 |
Aug 8 2022 | BPCL | 329.5 | 330 | 320.2 | 336.4 | 503 | 293.35 |
Aug 7 2022 | BPCL | ||||||
Aug 6 2022 | BPCL | ||||||
Aug 10 2022 | BPCL | 327.3 | 330.25 | 326 | 325.65 | 503 | 293.35 |
Aug 1 2022 | ATGL | 3,144.00 | 3,232.30 | 3,080.00 | 3,127.20 | 3,232.30 | 843 |
Aug 2 2022 | ATGL | 3,210.00 | 3,265.55 | 3,173.20 | 3,217.65 | 3,265.55 | 843 |
Aug 3 2022 | ATGL | 3,284.85 | 3,335.05 | 3,250.00 | 3,269.95 | 3,335.05 | 843 |
Aug 4 2022 | ATGL | 3,284.85 | 3,389.00 | 3,180.00 | 3,269.95 | 3,389.00 | 843 |
Aug 5 2022 | ATGL | 3,365.90 | 3,378.80 | 3,302.55 | 3,349.65 | 3,389.00 | 843 |
Aug 8 2022 | ATGL | 3,363.95 | 3,474.00 | 3,287.25 | 3,347.40 | 3,474.00 | 843 |
Aug 7 2022 | ATGL | ||||||
Aug 6 2022 | ATGL | Saturday | |||||
Aug 10 2022 | ATGL | 3,388.00 | 3,390.00 | 3,271.00 | 3,365.00 | 3,474.00 | 843 |
Aug 1 2022 | AEGISCHEM | 261 | 264.9 | 257.6 | 258.85 | 326.5 | 167.25 |
Aug 2 2022 | AEGISCHEM | 260.4 | 273.45 | 259.65 | 263.05 | 322 | 167.25 |
Aug 3 2022 | AEGISCHEM | 272.85 | 276 | 269.5 | 271.8 | 309.9 | 167.25 |
Aug 4 2022 | AEGISCHEM | 272.85 | 276 | 259.9 | 271.8 | 309.9 | 167.25 |
Aug 5 2022 | AEGISCHEM | 267.5 | 271.95 | 263.5 | 268.6 | 304 | 167.25 |
Aug 8 2022 | AEGISCHEM | 263 | 290.25 | 262 | 265.05 | 292.25 | 167.25 |
Aug 7 2022 | AEGISCHEM | Sunday | |||||
Aug 6 2022 | AEGISCHEM | Saturday | |||||
Aug 10 2022 | AEGISCHEM | 284.4 | 291 | 281 | 288.05 | 291 | 167.25 |