Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 1,730.95
-13.15 (-0.75%)
At close: Sep 23, 2026
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,824.95 | 1,844.00 | 1,790.05 | 1,794.40 | 1,794.40 | -0.49% | 958 |
| Aug 25, 2026 | 1,799.05 | 1,834.75 | 1,790.00 | 1,803.20 | 1,803.20 | 0.23% | 201 |
| Aug 24, 2026 | 1,811.20 | 1,829.60 | 1,793.00 | 1,799.05 | 1,799.05 | -0.67% | 342 |
| Aug 21, 2026 | 1,813.70 | 1,839.80 | 1,800.35 | 1,811.20 | 1,811.20 | 0.86% | 438 |
| Aug 20, 2026 | 1,785.15 | 1,820.00 | 1,785.00 | 1,795.75 | 1,795.75 | 0.26% | 647 |
| Aug 19, 2026 | 1,788.00 | 1,819.70 | 1,768.00 | 1,791.10 | 1,791.10 | 1.70% | 430 |
| Aug 18, 2026 | 1,752.75 | 1,800.00 | 1,740.00 | 1,761.10 | 1,761.10 | -1.07% | 1,494 |
| Aug 17, 2026 | 1,809.30 | 1,844.60 | 1,760.00 | 1,780.10 | 1,780.10 | -2.37% | 1,468 |
| Aug 14, 2026 | 1,808.00 | 1,858.30 | 1,808.00 | 1,823.35 | 1,823.35 | -0.63% | 1,238 |
| Aug 13, 2026 | 1,813.20 | 1,848.00 | 1,813.00 | 1,834.85 | 1,834.85 | 0.12% | 919 |
| Aug 12, 2026 | 1,831.20 | 1,853.75 | 1,810.00 | 1,832.70 | 1,832.70 | -0.42% | 1,251 |
| Aug 11, 2026 | 1,880.00 | 1,880.00 | 1,831.00 | 1,840.35 | 1,840.35 | -0.99% | 1,531 |
| Aug 10, 2026 | 1,823.00 | 1,894.50 | 1,822.95 | 1,858.80 | 1,858.80 | 1.56% | 2,368 |
| Aug 7, 2026 | 1,860.00 | 1,882.40 | 1,725.05 | 1,830.20 | 1,830.20 | -3.26% | 9,805 |
| Aug 6, 2026 | 1,870.00 | 1,965.90 | 1,850.00 | 1,891.90 | 1,891.90 | -12.69% | 25,040 |
| Aug 5, 2026 | 2,131.85 | 2,224.80 | 2,131.85 | 2,167.00 | 2,167.00 | 1.65% | 2,713 |
| Aug 4, 2026 | 2,222.70 | 2,258.80 | 2,106.60 | 2,131.85 | 2,131.85 | -4.09% | 3,841 |
| Aug 3, 2026 | 2,170.30 | 2,255.00 | 2,170.30 | 2,222.65 | 2,222.65 | 2.19% | 1,440 |
| Jul 31, 2026 | 2,161.15 | 2,208.75 | 2,126.50 | 2,175.05 | 2,175.05 | 1.26% | 828 |
| Jul 30, 2026 | 2,061.10 | 2,175.90 | 2,061.10 | 2,147.90 | 2,147.90 | 2.90% | 1,155 |
| Jul 29, 2026 | 2,159.05 | 2,175.95 | 2,052.60 | 2,087.35 | 2,087.35 | -3.22% | 2,567 |
| Jul 28, 2026 | 2,250.00 | 2,262.00 | 2,143.00 | 2,156.70 | 2,156.70 | -1.72% | 2,063 |
| Jul 27, 2026 | 2,225.05 | 2,249.00 | 2,179.95 | 2,194.50 | 2,194.50 | -1.25% | 1,222 |
| Jul 24, 2026 | 2,231.20 | 2,253.00 | 2,202.10 | 2,222.20 | 2,222.20 | -1.55% | 890 |
| Jul 23, 2026 | 2,283.35 | 2,283.35 | 2,241.05 | 2,257.30 | 2,257.30 | -1.14% | 612 |
| Jul 22, 2026 | 2,300.05 | 2,350.10 | 2,260.00 | 2,283.30 | 2,283.30 | -0.15% | 1,909 |
| Jul 21, 2026 | 2,268.80 | 2,334.00 | 2,268.75 | 2,286.70 | 2,286.70 | 0.97% | 1,118 |
| Jul 20, 2026 | 2,347.95 | 2,348.00 | 2,257.05 | 2,264.70 | 2,264.70 | -1.82% | 930 |
| Jul 17, 2026 | 2,334.10 | 2,349.15 | 2,305.00 | 2,306.60 | 2,306.60 | -1.81% | 778 |
| Jul 16, 2026 | 2,357.05 | 2,390.00 | 2,332.50 | 2,349.20 | 2,349.20 | -0.31% | 1,203 |
| Jul 15, 2026 | 2,345.00 | 2,400.00 | 2,315.25 | 2,356.60 | 2,356.60 | 1.39% | 1,185 |