Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 1,571.60
-8.75 (-0.55%)
At close: Apr 2, 2026
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,526.10 | 1,578.80 | 1,506.00 | 1,571.60 | 1,571.60 | -0.55% | 364 |
| Apr 1, 2026 | 1,476.00 | 1,601.00 | 1,475.00 | 1,580.35 | 1,580.35 | 8.64% | 1,733 |
| Mar 30, 2026 | 1,559.50 | 1,559.50 | 1,410.50 | 1,454.60 | 1,454.60 | -6.96% | 10,453 |
| Mar 27, 2026 | 1,608.60 | 1,608.85 | 1,550.00 | 1,563.40 | 1,563.40 | -2.32% | 3,172 |
| Mar 25, 2026 | 1,678.00 | 1,678.00 | 1,590.00 | 1,600.60 | 1,600.60 | -1.30% | 4,322 |
| Mar 24, 2026 | 1,586.05 | 1,646.95 | 1,582.00 | 1,621.70 | 1,621.70 | 2.39% | 950 |
| Mar 23, 2026 | 1,560.50 | 1,796.00 | 1,555.10 | 1,583.85 | 1,583.85 | 0.19% | 4,766 |
| Mar 20, 2026 | 1,600.60 | 1,627.95 | 1,560.05 | 1,580.85 | 1,580.85 | -0.43% | 191 |
| Mar 19, 2026 | 1,603.00 | 1,628.95 | 1,550.50 | 1,587.60 | 1,587.60 | -3.65% | 2,356 |
| Mar 18, 2026 | 1,648.80 | 1,650.00 | 1,630.15 | 1,647.80 | 1,647.80 | 1.27% | 593 |
| Mar 17, 2026 | 1,557.25 | 1,643.95 | 1,550.00 | 1,627.10 | 1,627.10 | 4.49% | 1,227 |
| Mar 16, 2026 | 1,598.95 | 1,609.95 | 1,530.00 | 1,557.20 | 1,557.20 | -0.40% | 1,003 |
| Mar 13, 2026 | 1,600.00 | 1,624.05 | 1,560.00 | 1,563.50 | 1,563.50 | -4.62% | 1,789 |
| Mar 12, 2026 | 1,621.25 | 1,669.80 | 1,611.10 | 1,639.15 | 1,639.15 | -0.05% | 1,040 |
| Mar 11, 2026 | 1,630.00 | 1,683.05 | 1,630.00 | 1,640.05 | 1,640.05 | -1.50% | 857 |
| Mar 10, 2026 | 1,616.00 | 1,715.00 | 1,616.00 | 1,665.10 | 1,665.10 | 2.95% | 1,469 |
| Mar 9, 2026 | 1,669.00 | 1,669.00 | 1,451.60 | 1,617.40 | 1,617.40 | -4.07% | 7,415 |
| Mar 6, 2026 | 1,646.00 | 1,773.00 | 1,641.00 | 1,686.00 | 1,686.00 | 2.25% | 1,640 |
| Mar 5, 2026 | 1,636.00 | 1,659.00 | 1,620.10 | 1,648.90 | 1,648.90 | 1.51% | 444 |
| Mar 4, 2026 | 1,635.00 | 1,647.40 | 1,600.00 | 1,624.35 | 1,624.35 | -1.90% | 1,076 |
| Mar 2, 2026 | 1,626.00 | 1,684.00 | 1,626.00 | 1,655.75 | 1,655.75 | -0.88% | 996 |
| Feb 27, 2026 | 1,706.85 | 1,706.85 | 1,652.10 | 1,670.45 | 1,670.45 | -0.15% | 722 |
| Feb 26, 2026 | 1,712.00 | 1,712.00 | 1,672.00 | 1,672.95 | 1,672.95 | -1.71% | 409 |
| Feb 25, 2026 | 1,689.90 | 1,728.00 | 1,689.90 | 1,702.05 | 1,702.05 | 0.72% | 678 |
| Feb 24, 2026 | 1,714.45 | 1,721.00 | 1,672.00 | 1,689.90 | 1,689.90 | -1.43% | 584 |
| Feb 23, 2026 | 1,698.80 | 1,748.80 | 1,696.85 | 1,714.45 | 1,714.45 | 1.61% | 894 |
| Feb 20, 2026 | 1,758.00 | 1,758.00 | 1,605.00 | 1,687.35 | 1,687.35 | -3.99% | 3,161 |
| Feb 19, 2026 | 1,760.00 | 1,859.95 | 1,732.10 | 1,757.40 | 1,757.40 | 0.92% | 2,858 |
| Feb 18, 2026 | 1,751.00 | 1,751.00 | 1,720.15 | 1,741.40 | 1,741.40 | 0.48% | 723 |
| Feb 17, 2026 | 1,716.80 | 1,748.80 | 1,700.00 | 1,733.00 | 1,733.00 | 2.42% | 1,357 |
| Feb 16, 2026 | 1,707.00 | 1,707.00 | 1,665.00 | 1,692.10 | 1,692.10 | -1.12% | 520 |
| Feb 13, 2026 | 1,722.25 | 1,727.00 | 1,684.30 | 1,711.35 | 1,711.35 | -1.04% | 627 |
| Feb 12, 2026 | 1,760.00 | 1,768.80 | 1,721.20 | 1,729.30 | 1,729.30 | -1.21% | 942 |
| Feb 11, 2026 | 1,715.00 | 1,755.00 | 1,713.30 | 1,750.50 | 1,750.50 | 4.04% | 2,663 |
| Feb 10, 2026 | 1,694.95 | 1,699.95 | 1,670.00 | 1,682.50 | 1,682.50 | -0.13% | 550 |
| Feb 9, 2026 | 1,674.00 | 1,724.00 | 1,671.15 | 1,684.65 | 1,684.65 | 0.61% | 429 |
| Feb 6, 2026 | 1,700.00 | 1,700.00 | 1,651.20 | 1,674.50 | 1,674.50 | -2.43% | 613 |
| Feb 5, 2026 | 1,724.00 | 1,730.00 | 1,661.00 | 1,716.25 | 1,716.25 | 1.04% | 685 |
| Feb 4, 2026 | 1,637.65 | 1,710.00 | 1,637.65 | 1,698.55 | 1,698.55 | 3.72% | 1,651 |
| Feb 3, 2026 | 1,658.80 | 1,678.80 | 1,607.00 | 1,637.65 | 1,637.65 | 2.94% | 2,098 |
| Feb 2, 2026 | 1,556.05 | 1,625.95 | 1,556.05 | 1,590.85 | 1,590.85 | 0.24% | 553 |
| Feb 1, 2026 | 1,678.80 | 1,690.00 | 1,551.65 | 1,587.10 | 1,587.10 | -5.00% | 3,568 |
| Jan 30, 2026 | 1,714.40 | 1,714.40 | 1,660.00 | 1,670.70 | 1,670.70 | -2.25% | 887 |
| Jan 29, 2026 | 1,725.00 | 1,725.00 | 1,660.00 | 1,709.10 | 1,709.10 | -0.91% | 1,560 |
| Jan 28, 2026 | 1,720.00 | 1,747.95 | 1,710.05 | 1,724.75 | 1,719.75 | 0.79% | 1,555 |
| Jan 27, 2026 | 1,689.00 | 1,729.00 | 1,685.00 | 1,711.25 | 1,706.29 | 2.17% | 603 |
| Jan 23, 2026 | 1,740.05 | 1,741.05 | 1,661.00 | 1,674.85 | 1,669.99 | -3.94% | 1,175 |
| Jan 22, 2026 | 1,798.75 | 1,802.05 | 1,733.40 | 1,743.60 | 1,738.55 | -1.51% | 606 |
| Jan 21, 2026 | 1,830.00 | 1,860.00 | 1,710.05 | 1,770.30 | 1,765.17 | -1.98% | 3,053 |
| Jan 20, 2026 | 1,871.30 | 1,898.95 | 1,801.05 | 1,806.15 | 1,800.91 | -3.48% | 2,994 |