Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 2,166.35
+361.05 (20.00%)
At close: Jul 31, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1,781.95 | 1,829.00 | 1,770.10 | 1,805.30 | 1,805.30 | 1.11% | 2,318 |
| Jul 29, 2025 | 1,789.95 | 1,821.60 | 1,776.00 | 1,785.55 | 1,785.55 | -0.68% | 1,369 |
| Jul 28, 2025 | 1,796.50 | 1,840.00 | 1,770.05 | 1,797.85 | 1,797.85 | 0.42% | 1,766 |
| Jul 25, 2025 | 1,800.00 | 1,824.65 | 1,790.00 | 1,790.25 | 1,790.25 | -0.49% | 973 |
| Jul 24, 2025 | 1,829.95 | 1,829.95 | 1,788.25 | 1,799.15 | 1,799.15 | -0.62% | 419 |
| Jul 23, 2025 | 1,800.00 | 1,819.95 | 1,799.95 | 1,810.30 | 1,810.30 | 0.66% | 1,535 |
| Jul 22, 2025 | 1,808.65 | 1,820.00 | 1,791.05 | 1,798.45 | 1,798.45 | -0.57% | 939 |
| Jul 21, 2025 | 1,779.95 | 1,823.00 | 1,750.00 | 1,808.70 | 1,808.70 | 1.17% | 1,475 |
| Jul 18, 2025 | 1,780.00 | 1,800.00 | 1,750.05 | 1,787.80 | 1,787.80 | 1.29% | 764 |
| Jul 17, 2025 | 1,760.00 | 1,800.00 | 1,723.45 | 1,765.00 | 1,765.00 | 0.19% | 1,911 |
| Jul 16, 2025 | 1,710.05 | 1,771.95 | 1,710.05 | 1,761.65 | 1,761.65 | 2.27% | 1,314 |
| Jul 15, 2025 | 1,748.95 | 1,748.95 | 1,710.00 | 1,722.60 | 1,722.60 | 0.68% | 594 |
| Jul 14, 2025 | 1,765.05 | 1,765.05 | 1,701.30 | 1,710.95 | 1,710.95 | -2.95% | 513 |
| Jul 11, 2025 | 1,750.05 | 1,779.90 | 1,748.95 | 1,762.95 | 1,762.95 | 0.78% | 763 |
| Jul 10, 2025 | 1,730.00 | 1,761.00 | 1,730.00 | 1,749.30 | 1,749.30 | 1.18% | 1,220 |
| Jul 9, 2025 | 1,785.00 | 1,785.00 | 1,691.25 | 1,728.95 | 1,728.95 | 0.21% | 2,081 |
| Jul 8, 2025 | 1,774.80 | 1,805.00 | 1,724.80 | 1,725.30 | 1,725.30 | -2.79% | 2,792 |
| Jul 7, 2025 | 1,820.00 | 1,859.00 | 1,760.00 | 1,774.80 | 1,774.80 | -1.40% | 4,112 |
| Jul 4, 2025 | 1,786.80 | 1,813.60 | 1,775.00 | 1,800.00 | 1,800.00 | 0.74% | 341 |
| Jul 3, 2025 | 1,805.00 | 1,814.90 | 1,770.00 | 1,786.80 | 1,786.80 | -1.28% | 1,591 |
| Jul 2, 2025 | 1,815.00 | 1,819.80 | 1,802.00 | 1,810.00 | 1,810.00 | -0.28% | 553 |
| Jul 1, 2025 | 1,809.90 | 1,844.95 | 1,790.00 | 1,815.10 | 1,815.10 | 1.35% | 1,078 |
| Jun 30, 2025 | 1,800.95 | 1,809.00 | 1,748.00 | 1,790.95 | 1,790.95 | -0.44% | 3,879 |
| Jun 27, 2025 | 1,824.95 | 1,824.95 | 1,795.05 | 1,798.90 | 1,798.90 | 0.44% | 384 |
| Jun 26, 2025 | 1,840.00 | 1,840.00 | 1,750.15 | 1,791.10 | 1,791.10 | -2.54% | 2,094 |
| Jun 25, 2025 | 1,840.00 | 1,860.00 | 1,801.00 | 1,837.75 | 1,837.75 | -0.53% | 751 |
| Jun 24, 2025 | 1,855.00 | 1,855.00 | 1,798.00 | 1,847.55 | 1,827.55 | 0.30% | 2,325 |
| Jun 23, 2025 | 1,710.05 | 1,848.05 | 1,710.05 | 1,841.95 | 1,822.01 | 3.13% | 960 |
| Jun 20, 2025 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,766.67 | 2.00% | 493 |
| Jun 19, 2025 | 1,779.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,732.05 | -1.57% | 535 |
| Jun 18, 2025 | 1,746.00 | 1,799.00 | 1,746.00 | 1,779.00 | 1,759.74 | 0.06% | 640 |
| Jun 17, 2025 | 1,799.00 | 1,799.00 | 1,778.00 | 1,778.00 | 1,758.75 | -0.67% | 238 |
| Jun 16, 2025 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,770.62 | -1.27% | 644 |
| Jun 13, 2025 | 1,848.55 | 1,848.55 | 1,813.00 | 1,813.00 | 1,793.37 | -2.00% | 367 |
| Jun 12, 2025 | 1,860.00 | 1,860.00 | 1,834.00 | 1,850.00 | 1,829.97 | -1.02% | 731 |
| Jun 11, 2025 | 1,899.95 | 1,899.95 | 1,868.55 | 1,869.00 | 1,848.77 | 0.05% | 301 |
| Jun 10, 2025 | 1,867.30 | 1,869.00 | 1,867.30 | 1,868.00 | 1,847.78 | 0.03% | 585 |
| Jun 9, 2025 | 1,900.00 | 1,900.00 | 1,867.35 | 1,867.35 | 1,847.14 | -1.72% | 626 |
| Jun 6, 2025 | 1,934.90 | 1,934.90 | 1,900.00 | 1,900.00 | 1,879.43 | 0.16% | 1,049 |
| Jun 5, 2025 | 1,822.80 | 1,897.00 | 1,822.80 | 1,897.00 | 1,876.47 | 1.99% | 458 |
| Jun 4, 2025 | 1,867.85 | 1,867.85 | 1,860.00 | 1,860.00 | 1,839.87 | -0.42% | 1,279 |
| Jun 3, 2025 | 1,867.85 | 1,867.85 | 1,867.85 | 1,867.85 | 1,847.63 | 2.00% | 1,311 |
| Jun 2, 2025 | 1,798.00 | 1,831.25 | 1,798.00 | 1,831.25 | 1,811.43 | 2.00% | 448 |
| May 30, 2025 | 1,795.35 | 1,795.35 | 1,795.35 | 1,795.35 | 1,775.92 | -2.00% | 1,275 |
| May 29, 2025 | 1,831.95 | 1,831.95 | 1,831.95 | 1,831.95 | 1,812.12 | -2.00% | 580 |
| May 28, 2025 | 1,869.30 | 1,869.30 | 1,869.30 | 1,869.30 | 1,849.07 | -2.00% | 1,137 |
| May 27, 2025 | 1,907.40 | 1,907.40 | 1,907.40 | 1,907.40 | 1,886.75 | -2.00% | 205 |
| May 26, 2025 | 1,986.00 | 1,986.00 | 1,946.30 | 1,946.30 | 1,925.23 | -2.00% | 591 |
| May 23, 2025 | 1,985.00 | 1,986.00 | 1,985.00 | 1,986.00 | 1,964.50 | 1.78% | 1,239 |
| May 22, 2025 | 1,951.30 | 1,951.30 | 1,951.25 | 1,951.30 | 1,930.18 | 2.00% | 750 |