Skip to main content
logo
Automobile Corporation of Goa Limited (BOM:505036)
India flag India · Delayed Price · Currency is INR
1,811.20
+15.45 (0.86%)
At close: Aug 21, 2026

BOM:505036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,813.701,839.801,800.351,811.201,811.200.86%438
Aug 20, 20261,785.151,820.001,785.001,795.751,795.750.26%647
Aug 19, 20261,788.001,819.701,768.001,791.101,791.101.70%430
Aug 18, 20261,752.751,800.001,740.001,761.101,761.10-1.07%1,494
Aug 17, 20261,809.301,844.601,760.001,780.101,780.10-2.37%1,468
Aug 14, 20261,808.001,858.301,808.001,823.351,823.35-0.63%1,238
Aug 13, 20261,813.201,848.001,813.001,834.851,834.850.12%919
Aug 12, 20261,831.201,853.751,810.001,832.701,832.70-0.42%1,251
Aug 11, 20261,880.001,880.001,831.001,840.351,840.35-0.99%1,531
Aug 10, 20261,823.001,894.501,822.951,858.801,858.801.56%2,368
Aug 7, 20261,860.001,882.401,725.051,830.201,830.20-3.26%9,805
Aug 6, 20261,870.001,965.901,850.001,891.901,891.90-12.69%25,040
Aug 5, 20262,131.852,224.802,131.852,167.002,167.001.65%2,713
Aug 4, 20262,222.702,258.802,106.602,131.852,131.85-4.09%3,841
Aug 3, 20262,170.302,255.002,170.302,222.652,222.652.19%1,440
Jul 31, 20262,161.152,208.752,126.502,175.052,175.051.26%828
Jul 30, 20262,061.102,175.902,061.102,147.902,147.902.90%1,155
Jul 29, 20262,159.052,175.952,052.602,087.352,087.35-3.22%2,567
Jul 28, 20262,250.002,262.002,143.002,156.702,156.70-1.72%2,063
Jul 27, 20262,225.052,249.002,179.952,194.502,194.50-1.25%1,222
Jul 24, 20262,231.202,253.002,202.102,222.202,222.20-1.55%890
Jul 23, 20262,283.352,283.352,241.052,257.302,257.30-1.14%612
Jul 22, 20262,300.052,350.102,260.002,283.302,283.30-0.15%1,909
Jul 21, 20262,268.802,334.002,268.752,286.702,286.700.97%1,118
Jul 20, 20262,347.952,348.002,257.052,264.702,264.70-1.82%930
Jul 17, 20262,334.102,349.152,305.002,306.602,306.60-1.81%778
Jul 16, 20262,357.052,390.002,332.502,349.202,349.20-0.31%1,203
Jul 15, 20262,345.002,400.002,315.252,356.602,356.601.39%1,185
Jul 14, 20262,365.002,403.002,299.902,346.752,324.25-0.26%4,128
Jul 13, 20262,344.002,362.402,310.002,352.802,330.240.87%2,322
Jul 10, 20262,288.952,349.902,281.002,332.402,310.042.47%3,318
Jul 9, 20262,230.002,318.802,230.002,276.202,254.382.11%1,531
Jul 8, 20262,252.252,320.052,191.202,229.152,207.78-2.80%2,516
Jul 7, 20262,305.052,328.802,251.202,293.352,271.36-0.74%2,007
Jul 6, 20262,318.002,348.802,292.252,310.452,288.300.80%2,592
Jul 3, 20262,290.002,308.602,251.202,292.202,270.220.69%1,292
Jul 2, 20262,295.052,313.952,201.002,276.602,254.77-0.32%3,677
Jul 1, 20262,295.002,325.952,275.002,284.002,262.10-0.32%1,976
Jun 30, 20262,267.402,342.002,231.052,291.402,269.431.56%4,847
Jun 29, 20262,250.002,294.902,211.202,256.152,234.520.04%1,847
Jun 25, 20262,269.002,288.802,192.202,255.252,233.630.87%2,931
Jun 24, 20262,227.252,279.602,225.002,235.702,214.260.38%2,912
Jun 23, 20262,185.202,250.002,165.202,227.252,205.901.92%3,133
Jun 22, 20262,149.952,208.802,131.202,185.202,164.250.98%1,236
Jun 19, 20262,092.952,188.802,077.002,163.902,143.153.39%2,859
Jun 18, 20262,088.952,129.902,065.752,092.952,072.881.32%1,202
Jun 17, 20262,114.952,137.702,049.952,065.752,045.94-2.30%1,971
Jun 16, 20262,128.102,150.052,005.602,114.352,094.08-0.65%3,890
Jun 15, 20262,188.002,236.952,106.002,128.102,107.70-0.59%2,188
Jun 12, 20262,115.002,199.002,114.952,140.702,120.183.32%4,016