Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 1,876.10
+91.65 (5.14%)
At close: Nov 9, 2026
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,790.00 | 1,888.90 | 1,790.00 | 1,876.10 | 1,876.10 | 5.14% | 456 |
| Nov 6, 2026 | 1,777.80 | 1,798.80 | 1,750.05 | 1,784.45 | 1,784.45 | 0.94% | 276 |
| Nov 5, 2026 | 1,765.15 | 1,790.00 | 1,765.00 | 1,767.75 | 1,767.75 | -0.12% | 726 |
| Nov 4, 2026 | 1,752.50 | 1,784.90 | 1,740.00 | 1,769.85 | 1,769.85 | 0.60% | 421 |
| Nov 3, 2026 | 1,763.25 | 1,772.05 | 1,735.05 | 1,759.30 | 1,759.30 | 0.27% | 292 |
| Nov 2, 2026 | 1,751.20 | 1,781.00 | 1,751.20 | 1,754.50 | 1,754.50 | 0.09% | 95 |
| Oct 30, 2026 | 1,764.30 | 1,775.00 | 1,740.25 | 1,753.00 | 1,753.00 | -0.64% | 121 |
| Oct 29, 2026 | 1,799.00 | 1,809.70 | 1,754.35 | 1,764.30 | 1,764.30 | -0.07% | 139 |
| Oct 28, 2026 | 1,804.55 | 1,804.55 | 1,758.00 | 1,765.45 | 1,765.45 | -3.86% | 426 |
| Oct 27, 2026 | 1,783.95 | 1,849.00 | 1,771.00 | 1,836.25 | 1,836.25 | 4.29% | 3,665 |
| Oct 26, 2026 | 1,739.00 | 1,774.80 | 1,724.00 | 1,760.70 | 1,760.70 | 2.57% | 3,488 |
| Oct 23, 2026 | 1,745.00 | 1,745.00 | 1,687.85 | 1,716.60 | 1,716.60 | 0.14% | 1,687 |
| Oct 22, 2026 | 1,730.00 | 1,730.00 | 1,689.10 | 1,714.15 | 1,714.15 | 1.51% | 1,457 |
| Oct 21, 2026 | 1,800.00 | 1,815.40 | 1,670.00 | 1,688.65 | 1,688.65 | -4.31% | 1,095 |
| Oct 19, 2026 | 1,775.80 | 1,794.75 | 1,761.00 | 1,764.70 | 1,764.70 | -0.59% | 423 |
| Oct 16, 2026 | 1,741.30 | 1,890.95 | 1,741.30 | 1,775.25 | 1,775.25 | 7.42% | 3,211 |
| Oct 15, 2026 | 1,653.30 | 1,696.50 | 1,638.10 | 1,652.60 | 1,652.60 | -2.10% | 49 |
| Oct 14, 2026 | 1,684.30 | 1,726.00 | 1,675.30 | 1,688.05 | 1,688.05 | 0.14% | 210 |
| Oct 13, 2026 | 1,694.00 | 1,712.35 | 1,675.00 | 1,685.70 | 1,685.70 | -0.49% | 64 |
| Oct 12, 2026 | 1,719.00 | 1,719.00 | 1,690.00 | 1,694.00 | 1,694.00 | 0.68% | 288 |
| Oct 9, 2026 | 1,730.00 | 1,730.00 | 1,671.00 | 1,682.50 | 1,682.50 | 0.86% | 26 |
| Oct 8, 2026 | 1,719.10 | 1,719.10 | 1,650.00 | 1,668.15 | 1,668.15 | -2.09% | 592 |
| Oct 7, 2026 | 1,728.00 | 1,742.00 | 1,700.00 | 1,703.75 | 1,703.75 | -1.86% | 374 |
| Oct 6, 2026 | 1,716.00 | 1,784.20 | 1,672.45 | 1,736.10 | 1,736.10 | 3.64% | 374 |
| Oct 5, 2026 | 1,688.00 | 1,690.00 | 1,630.00 | 1,675.05 | 1,675.05 | 2.24% | 248 |
| Oct 1, 2026 | 1,605.05 | 1,649.35 | 1,605.05 | 1,638.40 | 1,638.40 | 0.14% | 74 |
| Sep 30, 2026 | 1,636.15 | 1,654.75 | 1,606.60 | 1,636.05 | 1,636.05 | - | 326 |
| Sep 29, 2026 | 1,699.00 | 1,699.00 | 1,624.10 | 1,636.10 | 1,636.10 | -3.17% | 994 |
| Sep 28, 2026 | 1,749.00 | 1,749.00 | 1,685.20 | 1,689.65 | 1,689.65 | -3.66% | 417 |
| Sep 25, 2026 | 1,714.25 | 1,753.90 | 1,700.00 | 1,753.90 | 1,753.90 | 2.10% | 566 |
| Sep 24, 2026 | 1,730.00 | 1,760.00 | 1,714.25 | 1,717.85 | 1,717.85 | -0.76% | 327 |
| Sep 23, 2026 | 1,735.35 | 1,744.00 | 1,693.20 | 1,730.95 | 1,730.95 | -0.75% | 342 |
| Sep 22, 2026 | 1,718.00 | 1,758.00 | 1,705.60 | 1,744.10 | 1,744.10 | 1.41% | 1,153 |
| Sep 21, 2026 | 1,746.45 | 1,793.90 | 1,710.00 | 1,719.85 | 1,719.85 | -1.52% | 601 |
| Sep 18, 2026 | 1,772.00 | 1,815.00 | 1,730.00 | 1,746.45 | 1,746.45 | -0.99% | 367 |
| Sep 17, 2026 | 1,750.30 | 1,829.20 | 1,750.00 | 1,764.00 | 1,764.00 | 0.14% | 98 |
| Sep 16, 2026 | 1,737.80 | 1,800.00 | 1,709.05 | 1,761.50 | 1,761.50 | 1.36% | 260 |
| Sep 15, 2026 | 1,795.05 | 1,800.60 | 1,725.05 | 1,737.80 | 1,737.80 | -3.43% | 469 |
| Sep 11, 2026 | 1,751.00 | 1,929.00 | 1,725.05 | 1,799.60 | 1,799.60 | 2.69% | 951 |
| Sep 10, 2026 | 1,800.95 | 1,800.95 | 1,751.00 | 1,752.50 | 1,752.50 | -2.20% | 116 |
| Sep 9, 2026 | 1,780.00 | 1,798.90 | 1,731.00 | 1,792.00 | 1,792.00 | 0.86% | 260 |
| Sep 8, 2026 | 1,800.50 | 1,800.55 | 1,767.20 | 1,776.80 | 1,776.80 | -1.32% | 217 |
| Sep 7, 2026 | 1,762.05 | 1,839.95 | 1,751.00 | 1,800.55 | 1,800.55 | -0.35% | 621 |
| Sep 4, 2026 | 1,790.00 | 1,810.00 | 1,770.10 | 1,806.80 | 1,806.80 | 1.64% | 136 |
| Sep 3, 2026 | 1,799.90 | 1,799.90 | 1,770.00 | 1,777.65 | 1,777.65 | 0.83% | 422 |
| Sep 2, 2026 | 1,806.40 | 1,806.40 | 1,761.00 | 1,763.00 | 1,763.00 | -1.14% | 123 |
| Sep 1, 2026 | 1,807.05 | 1,811.00 | 1,775.15 | 1,783.35 | 1,783.35 | -0.97% | 954 |
| Aug 31, 2026 | 1,775.00 | 1,824.00 | 1,773.00 | 1,800.85 | 1,800.85 | 0.87% | 521 |
| Aug 28, 2026 | 1,803.95 | 1,857.90 | 1,781.25 | 1,785.30 | 1,785.30 | -0.98% | 183 |
| Aug 27, 2026 | 1,802.90 | 1,803.00 | 1,786.40 | 1,803.00 | 1,803.00 | 0.48% | 426 |