Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 1,770.30
-35.85 (-1.98%)
At close: Jan 21, 2026
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,740.05 | 1,741.05 | 1,661.00 | 1,674.85 | 1,674.85 | -3.94% | 1,175 |
| Jan 22, 2026 | 1,798.75 | 1,802.05 | 1,733.40 | 1,743.60 | 1,743.60 | -1.51% | 606 |
| Jan 21, 2026 | 1,830.00 | 1,860.00 | 1,710.05 | 1,770.30 | 1,770.30 | -1.98% | 3,053 |
| Jan 20, 2026 | 1,871.30 | 1,898.95 | 1,801.05 | 1,806.15 | 1,806.15 | -3.48% | 2,994 |
| Jan 19, 2026 | 1,805.00 | 1,925.00 | 1,805.00 | 1,871.30 | 1,871.30 | 3.23% | 13,669 |
| Jan 16, 2026 | 1,752.05 | 1,834.05 | 1,752.05 | 1,812.75 | 1,812.75 | 2.62% | 3,950 |
| Jan 14, 2026 | 1,768.00 | 1,799.95 | 1,760.00 | 1,766.40 | 1,766.40 | -0.80% | 719 |
| Jan 13, 2026 | 1,789.90 | 1,819.95 | 1,778.00 | 1,780.60 | 1,780.60 | 1.28% | 1,480 |
| Jan 12, 2026 | 1,770.00 | 1,828.00 | 1,750.05 | 1,758.10 | 1,758.10 | -0.51% | 2,057 |
| Jan 9, 2026 | 1,783.05 | 1,798.80 | 1,735.20 | 1,767.20 | 1,767.20 | -1.47% | 961 |
| Jan 8, 2026 | 1,846.25 | 1,865.00 | 1,775.00 | 1,793.65 | 1,793.65 | -2.85% | 985 |
| Jan 7, 2026 | 1,820.00 | 1,859.95 | 1,820.00 | 1,846.20 | 1,846.20 | 1.95% | 1,008 |
| Jan 6, 2026 | 1,850.10 | 1,850.10 | 1,810.00 | 1,810.85 | 1,810.85 | -2.08% | 413 |
| Jan 5, 2026 | 1,896.00 | 1,896.00 | 1,830.15 | 1,849.25 | 1,849.25 | 0.14% | 642 |
| Jan 2, 2026 | 1,817.95 | 1,912.00 | 1,810.00 | 1,846.65 | 1,846.65 | 3.49% | 2,441 |
| Jan 1, 2026 | 1,759.95 | 1,800.00 | 1,759.95 | 1,784.45 | 1,784.45 | 1.72% | 889 |
| Dec 31, 2025 | 1,740.05 | 1,764.80 | 1,735.10 | 1,754.25 | 1,754.25 | 1.45% | 631 |
| Dec 30, 2025 | 1,744.95 | 1,748.00 | 1,721.00 | 1,729.10 | 1,729.10 | 0.12% | 1,411 |
| Dec 29, 2025 | 1,745.55 | 1,750.00 | 1,712.60 | 1,727.05 | 1,727.05 | -2.09% | 897 |
| Dec 26, 2025 | 1,736.90 | 1,765.00 | 1,725.00 | 1,764.00 | 1,764.00 | 1.56% | 1,046 |
| Dec 24, 2025 | 1,735.05 | 1,764.00 | 1,720.10 | 1,736.90 | 1,736.90 | 1.83% | 1,088 |
| Dec 23, 2025 | 1,717.00 | 1,739.00 | 1,687.70 | 1,705.70 | 1,705.70 | -0.61% | 882 |
| Dec 22, 2025 | 1,748.80 | 1,748.80 | 1,682.20 | 1,716.25 | 1,716.25 | 0.22% | 894 |
| Dec 19, 2025 | 1,698.95 | 1,724.50 | 1,670.00 | 1,712.40 | 1,712.40 | 1.91% | 504 |
| Dec 18, 2025 | 1,685.15 | 1,709.95 | 1,663.00 | 1,680.30 | 1,680.30 | -0.99% | 2,246 |
| Dec 17, 2025 | 1,719.60 | 1,719.60 | 1,688.05 | 1,697.05 | 1,697.05 | 1.08% | 429 |
| Dec 16, 2025 | 1,671.05 | 1,699.70 | 1,666.15 | 1,678.85 | 1,678.85 | 0.60% | 308 |
| Dec 15, 2025 | 1,700.05 | 1,735.00 | 1,652.30 | 1,668.80 | 1,668.80 | -1.70% | 1,046 |
| Dec 12, 2025 | 1,730.00 | 1,773.00 | 1,687.30 | 1,697.65 | 1,697.65 | -0.92% | 2,479 |
| Dec 11, 2025 | 1,743.95 | 1,746.95 | 1,705.30 | 1,713.45 | 1,713.45 | -1.24% | 472 |
| Dec 10, 2025 | 1,693.05 | 1,744.95 | 1,693.05 | 1,734.95 | 1,734.95 | 1.87% | 2,388 |
| Dec 9, 2025 | 1,767.95 | 1,767.95 | 1,690.00 | 1,703.05 | 1,703.05 | -1.52% | 1,393 |
| Dec 8, 2025 | 1,775.80 | 1,775.80 | 1,720.10 | 1,729.25 | 1,729.25 | -3.03% | 2,211 |
| Dec 5, 2025 | 1,847.80 | 1,847.80 | 1,778.00 | 1,783.35 | 1,783.35 | -2.18% | 855 |
| Dec 4, 2025 | 1,821.00 | 1,849.00 | 1,800.00 | 1,823.15 | 1,823.15 | -0.87% | 594 |
| Dec 3, 2025 | 1,833.05 | 1,885.00 | 1,812.00 | 1,839.15 | 1,839.15 | 0.84% | 2,024 |
| Dec 2, 2025 | 1,800.00 | 1,848.80 | 1,800.00 | 1,823.90 | 1,823.90 | 0.80% | 277 |
| Dec 1, 2025 | 1,848.00 | 1,848.00 | 1,800.00 | 1,809.50 | 1,809.50 | 0.62% | 2,165 |
| Nov 28, 2025 | 1,840.00 | 1,840.00 | 1,791.20 | 1,798.40 | 1,798.40 | -0.35% | 391 |
| Nov 27, 2025 | 1,798.95 | 1,848.70 | 1,775.10 | 1,804.65 | 1,804.65 | 2.02% | 440 |
| Nov 26, 2025 | 1,798.60 | 1,798.60 | 1,750.05 | 1,768.95 | 1,768.95 | 0.17% | 789 |
| Nov 25, 2025 | 1,810.00 | 1,810.00 | 1,760.00 | 1,765.95 | 1,765.95 | -1.19% | 339 |
| Nov 24, 2025 | 1,801.30 | 1,850.00 | 1,782.10 | 1,787.20 | 1,787.20 | -2.37% | 1,016 |
| Nov 21, 2025 | 1,848.80 | 1,855.15 | 1,815.00 | 1,830.50 | 1,830.50 | 0.21% | 834 |
| Nov 20, 2025 | 1,806.90 | 1,848.80 | 1,806.90 | 1,826.60 | 1,826.60 | -0.19% | 609 |
| Nov 19, 2025 | 1,821.25 | 1,849.95 | 1,821.25 | 1,830.05 | 1,830.05 | -1.50% | 397 |
| Nov 18, 2025 | 1,844.95 | 1,889.95 | 1,843.00 | 1,858.00 | 1,858.00 | 1.63% | 945 |
| Nov 17, 2025 | 1,773.75 | 1,852.00 | 1,755.20 | 1,828.20 | 1,828.20 | 3.07% | 1,333 |
| Nov 14, 2025 | 1,766.00 | 1,821.00 | 1,730.00 | 1,773.75 | 1,773.75 | 0.39% | 997 |
| Nov 13, 2025 | 1,806.00 | 1,824.95 | 1,751.20 | 1,766.85 | 1,766.85 | -2.40% | 1,837 |