Automobile Corporation of Goa Limited (BOM:505036)
India · Delayed Price · Currency is INR 1,916.05
-38.70 (-1.98%)
At close: Apr 27, 2026
BOM:505036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,646.00 | 1,773.00 | 1,641.00 | 1,686.00 | 1,686.00 | 2.25% | 1,640 |
| Mar 5, 2026 | 1,636.00 | 1,659.00 | 1,620.10 | 1,648.90 | 1,648.90 | 1.51% | 444 |
| Mar 4, 2026 | 1,635.00 | 1,647.40 | 1,600.00 | 1,624.35 | 1,624.35 | -1.90% | 1,076 |
| Mar 2, 2026 | 1,626.00 | 1,684.00 | 1,626.00 | 1,655.75 | 1,655.75 | -0.88% | 996 |
| Feb 27, 2026 | 1,706.85 | 1,706.85 | 1,652.10 | 1,670.45 | 1,670.45 | -0.15% | 722 |
| Feb 26, 2026 | 1,712.00 | 1,712.00 | 1,672.00 | 1,672.95 | 1,672.95 | -1.71% | 409 |
| Feb 25, 2026 | 1,689.90 | 1,728.00 | 1,689.90 | 1,702.05 | 1,702.05 | 0.72% | 678 |
| Feb 24, 2026 | 1,714.45 | 1,721.00 | 1,672.00 | 1,689.90 | 1,689.90 | -1.43% | 584 |
| Feb 23, 2026 | 1,698.80 | 1,748.80 | 1,696.85 | 1,714.45 | 1,714.45 | 1.61% | 894 |
| Feb 20, 2026 | 1,758.00 | 1,758.00 | 1,605.00 | 1,687.35 | 1,687.35 | -3.99% | 3,161 |
| Feb 19, 2026 | 1,760.00 | 1,859.95 | 1,732.10 | 1,757.40 | 1,757.40 | 0.92% | 2,858 |
| Feb 18, 2026 | 1,751.00 | 1,751.00 | 1,720.15 | 1,741.40 | 1,741.40 | 0.48% | 723 |
| Feb 17, 2026 | 1,716.80 | 1,748.80 | 1,700.00 | 1,733.00 | 1,733.00 | 2.42% | 1,357 |
| Feb 16, 2026 | 1,707.00 | 1,707.00 | 1,665.00 | 1,692.10 | 1,692.10 | -1.12% | 520 |
| Feb 13, 2026 | 1,722.25 | 1,727.00 | 1,684.30 | 1,711.35 | 1,711.35 | -1.04% | 627 |
| Feb 12, 2026 | 1,760.00 | 1,768.80 | 1,721.20 | 1,729.30 | 1,729.30 | -1.21% | 942 |
| Feb 11, 2026 | 1,715.00 | 1,755.00 | 1,713.30 | 1,750.50 | 1,750.50 | 4.04% | 2,663 |
| Feb 10, 2026 | 1,694.95 | 1,699.95 | 1,670.00 | 1,682.50 | 1,682.50 | -0.13% | 550 |