Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 1,925.80
+11.15 (0.58%)
At close: May 22, 2026
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,937.95 | 1,956.55 | 1,906.50 | 1,925.80 | 1,925.80 | 0.58% | 967 |
| May 21, 2026 | 1,935.00 | 1,935.00 | 1,885.10 | 1,914.65 | 1,914.65 | 1.50% | 1,233 |
| May 20, 2026 | 1,899.95 | 1,936.00 | 1,870.00 | 1,886.35 | 1,886.35 | -0.81% | 1,274 |
| May 19, 2026 | 1,848.00 | 1,935.05 | 1,848.00 | 1,901.70 | 1,901.70 | 3.70% | 2,342 |
| May 18, 2026 | 1,939.00 | 1,939.00 | 1,799.95 | 1,833.85 | 1,833.85 | -5.34% | 3,636 |
| May 15, 2026 | 2,010.05 | 2,030.05 | 1,899.95 | 1,937.40 | 1,937.40 | -3.31% | 2,510 |
| May 14, 2026 | 2,037.60 | 2,068.75 | 1,974.95 | 2,003.80 | 2,003.80 | -1.66% | 2,187 |
| May 13, 2026 | 1,960.05 | 2,076.00 | 1,960.05 | 2,037.60 | 2,037.60 | 2.49% | 3,923 |
| May 12, 2026 | 2,039.00 | 2,042.00 | 1,970.00 | 1,988.05 | 1,988.05 | -0.94% | 2,060 |
| May 11, 2026 | 2,067.00 | 2,097.90 | 1,982.00 | 2,006.95 | 2,006.95 | -2.39% | 2,210 |
| May 8, 2026 | 2,076.10 | 2,115.00 | 2,042.15 | 2,056.15 | 2,056.15 | -2.27% | 2,929 |
| May 7, 2026 | 2,134.95 | 2,140.40 | 2,067.75 | 2,103.95 | 2,103.95 | 1.88% | 4,337 |
| May 6, 2026 | 2,218.80 | 2,289.00 | 2,016.20 | 2,065.20 | 2,065.20 | -1.75% | 23,806 |
| May 5, 2026 | 2,007.00 | 2,130.00 | 2,007.00 | 2,102.00 | 2,102.00 | 5.65% | 10,044 |
| May 4, 2026 | 1,938.80 | 2,034.85 | 1,925.00 | 1,989.60 | 1,989.60 | 4.58% | 6,057 |
| Apr 30, 2026 | 1,875.05 | 1,917.95 | 1,875.00 | 1,902.40 | 1,902.40 | 0.76% | 1,325 |
| Apr 29, 2026 | 1,903.05 | 1,959.55 | 1,850.00 | 1,888.05 | 1,888.05 | -0.27% | 2,098 |
| Apr 28, 2026 | 1,938.95 | 1,947.00 | 1,880.00 | 1,893.15 | 1,893.15 | -1.20% | 1,355 |
| Apr 27, 2026 | 1,965.00 | 1,988.65 | 1,880.00 | 1,916.05 | 1,916.05 | -1.98% | 2,304 |
| Apr 24, 2026 | 1,988.80 | 1,988.80 | 1,940.00 | 1,954.75 | 1,954.75 | -0.81% | 815 |
| Apr 23, 2026 | 1,937.00 | 1,988.80 | 1,902.35 | 1,970.70 | 1,970.70 | 2.12% | 1,897 |
| Apr 22, 2026 | 1,955.00 | 1,955.00 | 1,892.20 | 1,929.75 | 1,929.75 | 1.43% | 1,558 |
| Apr 21, 2026 | 1,859.95 | 1,949.80 | 1,859.95 | 1,902.60 | 1,902.60 | 2.93% | 2,819 |
| Apr 20, 2026 | 1,801.25 | 1,874.95 | 1,801.25 | 1,848.50 | 1,848.50 | 1.20% | 2,438 |
| Apr 17, 2026 | 1,790.00 | 1,848.80 | 1,789.80 | 1,826.65 | 1,826.65 | 2.63% | 1,204 |
| Apr 16, 2026 | 1,860.00 | 1,869.00 | 1,726.00 | 1,779.85 | 1,779.85 | -4.08% | 2,462 |
| Apr 15, 2026 | 1,791.20 | 1,865.00 | 1,782.00 | 1,855.65 | 1,855.65 | 4.29% | 2,486 |
| Apr 13, 2026 | 1,701.60 | 1,790.00 | 1,701.60 | 1,779.40 | 1,779.40 | 1.85% | 1,559 |
| Apr 10, 2026 | 1,725.00 | 1,755.95 | 1,725.00 | 1,747.10 | 1,747.10 | 0.48% | 1,018 |
| Apr 9, 2026 | 1,729.95 | 1,743.00 | 1,720.00 | 1,738.70 | 1,738.70 | 0.50% | 754 |
| Apr 8, 2026 | 1,748.80 | 1,799.80 | 1,707.20 | 1,730.10 | 1,730.10 | 1.74% | 1,018 |
| Apr 7, 2026 | 1,698.00 | 1,706.75 | 1,662.05 | 1,700.50 | 1,700.50 | 0.01% | 1,122 |
| Apr 6, 2026 | 1,511.30 | 1,779.00 | 1,511.30 | 1,700.40 | 1,700.40 | 8.20% | 3,707 |
| 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 |