Skip to main content
logo
Automobile Corporation of Goa Limited (BOM:505036)
India flag India · Delayed Price · Currency is INR
2,087.15
+8.25 (0.40%)
At close: Oct 8, 2025

BOM:505036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252,074.952,087.002,028.052,078.902,078.901.24%280
Oct 6, 20252,051.102,094.002,020.002,053.352,053.35-1.12%919
Oct 3, 20252,099.952,099.952,050.002,076.652,076.651.00%827
Oct 1, 20252,089.002,124.002,050.002,056.052,056.05-1.35%1,591
Sep 30, 20252,100.002,121.952,050.102,084.152,084.15-0.80%409
Sep 29, 20252,133.952,133.952,077.102,100.952,100.950.31%392
Sep 26, 20252,150.002,150.002,053.002,094.402,094.40-2.62%1,000
Sep 25, 20252,224.952,224.952,142.802,150.702,150.70-1.35%1,081
Sep 24, 20252,196.952,250.002,112.502,180.052,180.050.39%2,710
Sep 23, 20252,149.002,192.002,110.002,171.552,171.552.79%2,392
Sep 22, 20252,207.952,207.952,106.802,112.702,112.70-3.31%1,761
Sep 19, 20252,240.002,245.002,160.002,185.102,185.10-2.18%2,832
Sep 18, 20252,148.802,250.002,076.002,233.702,233.705.46%5,520
Sep 17, 20252,079.402,140.002,062.002,118.052,118.051.02%993
Sep 16, 20252,150.002,164.952,090.002,096.752,096.75-2.12%1,864
Sep 15, 20252,155.002,171.002,130.052,142.102,142.100.74%713
Sep 12, 20252,135.052,173.952,121.202,126.452,126.45-1.33%396
Sep 11, 20252,154.952,190.002,135.552,155.052,155.051.01%705
Sep 10, 20252,197.002,197.002,123.102,133.452,133.45-0.86%812
Sep 9, 20252,189.802,200.002,111.002,151.902,151.900.64%2,108
Sep 8, 20252,199.752,199.952,102.102,138.302,138.300.62%3,896
Sep 5, 20252,075.002,270.002,050.052,125.102,125.104.77%7,721
Sep 4, 20252,050.002,129.002,009.202,028.302,028.30-0.82%2,068
Sep 3, 20252,013.002,074.001,976.052,045.102,045.104.33%2,018
Sep 2, 20252,018.202,047.501,935.651,960.201,960.20-2.87%2,053
Sep 1, 20252,045.652,093.952,001.202,018.202,018.20-1.33%2,237
Aug 29, 20252,043.002,097.452,030.002,045.352,045.35-1.84%654
Aug 28, 20252,081.202,098.952,021.002,083.702,083.70-0.66%1,418
Aug 26, 20252,118.952,148.802,072.002,097.552,097.55-0.05%649
Aug 25, 20252,075.002,122.002,075.002,098.602,098.60-0.85%727
Aug 22, 20252,115.052,163.952,080.002,116.652,116.65-1.05%1,807
Aug 21, 20252,158.702,174.002,115.052,139.202,139.200.83%2,200
Aug 20, 20252,165.002,174.002,101.202,121.552,121.55-1.86%1,546
Aug 19, 20252,176.702,200.002,105.002,161.802,161.801.22%2,593
Aug 18, 20252,174.502,209.952,067.302,135.702,135.700.59%3,535
Aug 14, 20252,104.602,150.002,100.002,123.152,123.151.38%2,906
Aug 13, 20252,056.002,145.002,056.002,094.152,094.151.23%1,608
Aug 12, 20252,141.652,148.802,051.202,068.652,068.65-2.95%1,188
Aug 11, 20252,118.002,141.651,959.002,131.552,131.551.17%3,274
Aug 8, 20252,020.002,148.601,959.952,107.002,107.004.55%7,550
Aug 7, 20252,097.002,097.001,980.002,015.352,015.35-3.32%2,326
Aug 6, 20252,120.002,120.002,040.102,084.552,084.55-0.65%2,184
Aug 5, 20252,122.052,144.952,060.002,098.202,098.20-1.10%2,630
Aug 4, 20252,200.002,239.902,101.202,121.602,121.60-3.60%7,391
Aug 1, 20252,240.002,349.002,142.002,200.852,200.851.59%34,282
Jul 31, 20252,134.002,166.352,060.502,166.352,166.3520.00%16,119
Jul 30, 20251,781.951,829.001,770.101,805.301,805.301.11%2,318
Jul 29, 20251,789.951,821.601,776.001,785.551,785.55-0.68%1,369
Jul 28, 20251,796.501,840.001,770.051,797.851,797.850.42%1,766
Jul 25, 20251,800.001,824.651,790.001,790.251,790.25-0.49%973