Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 1,729.25
-54.10 (-3.03%)
At close: Dec 8, 2025
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,863.80 | 1,863.80 | 1,809.05 | 1,810.30 | 1,810.30 | -0.09% | 1,412 |
| Nov 11, 2025 | 1,839.05 | 1,867.50 | 1,811.10 | 1,811.90 | 1,811.90 | -1.45% | 910 |
| Nov 10, 2025 | 1,870.00 | 1,879.35 | 1,812.50 | 1,838.55 | 1,838.55 | -0.30% | 554 |
| Nov 7, 2025 | 1,860.05 | 1,883.85 | 1,830.00 | 1,844.15 | 1,844.15 | -0.85% | 805 |
| Nov 6, 2025 | 1,860.00 | 1,881.95 | 1,839.00 | 1,860.05 | 1,860.05 | -0.23% | 796 |
| Nov 4, 2025 | 1,861.10 | 1,886.85 | 1,841.10 | 1,864.40 | 1,864.40 | 0.99% | 672 |
| Nov 3, 2025 | 1,869.00 | 1,916.00 | 1,841.10 | 1,846.05 | 1,846.05 | -0.69% | 2,294 |
| Oct 31, 2025 | 1,910.05 | 1,931.10 | 1,838.50 | 1,858.95 | 1,858.95 | -2.79% | 2,422 |
| Oct 30, 2025 | 1,960.05 | 1,979.90 | 1,895.00 | 1,912.40 | 1,912.40 | -2.34% | 2,145 |
| Oct 29, 2025 | 1,981.85 | 2,001.80 | 1,945.00 | 1,958.30 | 1,958.30 | -1.19% | 3,448 |
| Oct 28, 2025 | 2,001.65 | 2,042.95 | 1,933.60 | 1,981.85 | 1,981.85 | -1.92% | 1,941 |
| Oct 27, 2025 | 2,032.00 | 2,057.00 | 2,001.00 | 2,020.60 | 2,020.60 | -1.19% | 1,751 |
| Oct 24, 2025 | 2,100.00 | 2,100.00 | 2,021.15 | 2,044.95 | 2,044.95 | -1.02% | 1,036 |
| Oct 23, 2025 | 2,092.65 | 2,121.95 | 2,050.00 | 2,066.10 | 2,066.10 | -1.27% | 2,097 |
| Oct 21, 2025 | 2,036.00 | 2,113.60 | 2,036.00 | 2,092.65 | 2,092.65 | 1.70% | 901 |
| Oct 20, 2025 | 2,068.25 | 2,089.80 | 2,051.20 | 2,057.70 | 2,057.70 | -0.51% | 1,724 |
| Oct 17, 2025 | 2,140.00 | 2,140.00 | 2,057.30 | 2,068.25 | 2,068.25 | -1.39% | 1,983 |
| Oct 16, 2025 | 2,125.65 | 2,185.00 | 2,085.00 | 2,097.40 | 2,097.40 | -1.33% | 8,917 |
| Oct 15, 2025 | 2,250.00 | 2,250.00 | 2,114.00 | 2,125.65 | 2,125.65 | -3.35% | 4,740 |
| Oct 14, 2025 | 2,075.15 | 2,290.00 | 2,070.00 | 2,199.35 | 2,199.35 | 5.20% | 21,237 |
| Oct 13, 2025 | 2,066.00 | 2,110.50 | 2,066.00 | 2,090.55 | 2,090.55 | 1.30% | 975 |
| Oct 10, 2025 | 2,046.25 | 2,087.95 | 2,046.25 | 2,063.80 | 2,063.80 | 0.35% | 1,311 |
| Oct 9, 2025 | 2,109.95 | 2,109.95 | 2,050.00 | 2,056.50 | 2,056.50 | -1.47% | 1,165 |
| Oct 8, 2025 | 2,098.00 | 2,148.80 | 2,080.00 | 2,087.15 | 2,087.15 | 0.40% | 1,579 |
| Oct 7, 2025 | 2,074.95 | 2,087.00 | 2,028.05 | 2,078.90 | 2,078.90 | 1.24% | 280 |
| Oct 6, 2025 | 2,051.10 | 2,094.00 | 2,020.00 | 2,053.35 | 2,053.35 | -1.12% | 919 |
| Oct 3, 2025 | 2,099.95 | 2,099.95 | 2,050.00 | 2,076.65 | 2,076.65 | 1.00% | 827 |
| Oct 1, 2025 | 2,089.00 | 2,124.00 | 2,050.00 | 2,056.05 | 2,056.05 | -1.35% | 1,591 |
| Sep 30, 2025 | 2,100.00 | 2,121.95 | 2,050.10 | 2,084.15 | 2,084.15 | -0.80% | 409 |
| Sep 29, 2025 | 2,133.95 | 2,133.95 | 2,077.10 | 2,100.95 | 2,100.95 | 0.31% | 392 |
| Sep 26, 2025 | 2,150.00 | 2,150.00 | 2,053.00 | 2,094.40 | 2,094.40 | -2.62% | 1,000 |
| Sep 25, 2025 | 2,224.95 | 2,224.95 | 2,142.80 | 2,150.70 | 2,150.70 | -1.35% | 1,081 |