Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 2,098.60
-18.05 (-0.85%)
At close: Aug 25, 2025
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,043.00 | 2,097.45 | 2,030.00 | 2,045.35 | 2,045.35 | -1.84% | 654 |
| Aug 28, 2025 | 2,081.20 | 2,098.95 | 2,021.00 | 2,083.70 | 2,083.70 | -0.66% | 1,418 |
| Aug 26, 2025 | 2,118.95 | 2,148.80 | 2,072.00 | 2,097.55 | 2,097.55 | -0.05% | 649 |
| Aug 25, 2025 | 2,075.00 | 2,122.00 | 2,075.00 | 2,098.60 | 2,098.60 | -0.85% | 727 |
| Aug 22, 2025 | 2,115.05 | 2,163.95 | 2,080.00 | 2,116.65 | 2,116.65 | -1.05% | 1,807 |
| Aug 21, 2025 | 2,158.70 | 2,174.00 | 2,115.05 | 2,139.20 | 2,139.20 | 0.83% | 2,200 |
| Aug 20, 2025 | 2,165.00 | 2,174.00 | 2,101.20 | 2,121.55 | 2,121.55 | -1.86% | 1,546 |
| Aug 19, 2025 | 2,176.70 | 2,200.00 | 2,105.00 | 2,161.80 | 2,161.80 | 1.22% | 2,593 |
| Aug 18, 2025 | 2,174.50 | 2,209.95 | 2,067.30 | 2,135.70 | 2,135.70 | 0.59% | 3,535 |
| Aug 14, 2025 | 2,104.60 | 2,150.00 | 2,100.00 | 2,123.15 | 2,123.15 | 1.38% | 2,906 |
| Aug 13, 2025 | 2,056.00 | 2,145.00 | 2,056.00 | 2,094.15 | 2,094.15 | 1.23% | 1,608 |
| Aug 12, 2025 | 2,141.65 | 2,148.80 | 2,051.20 | 2,068.65 | 2,068.65 | -2.95% | 1,188 |
| Aug 11, 2025 | 2,118.00 | 2,141.65 | 1,959.00 | 2,131.55 | 2,131.55 | 1.17% | 3,274 |
| Aug 8, 2025 | 2,020.00 | 2,148.60 | 1,959.95 | 2,107.00 | 2,107.00 | 4.55% | 7,550 |
| Aug 7, 2025 | 2,097.00 | 2,097.00 | 1,980.00 | 2,015.35 | 2,015.35 | -3.32% | 2,326 |
| Aug 6, 2025 | 2,120.00 | 2,120.00 | 2,040.10 | 2,084.55 | 2,084.55 | -0.65% | 2,184 |
| Aug 5, 2025 | 2,122.05 | 2,144.95 | 2,060.00 | 2,098.20 | 2,098.20 | -1.10% | 2,630 |
| Aug 4, 2025 | 2,200.00 | 2,239.90 | 2,101.20 | 2,121.60 | 2,121.60 | -3.60% | 7,391 |
| Aug 1, 2025 | 2,240.00 | 2,349.00 | 2,142.00 | 2,200.85 | 2,200.85 | 1.59% | 34,282 |
| Jul 31, 2025 | 2,134.00 | 2,166.35 | 2,060.50 | 2,166.35 | 2,166.35 | 20.00% | 16,119 |
| 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 |