Skip to main content
logo
Automobile Corporation of Goa Limited (BOM:505036)
India flag India · Delayed Price · Currency is INR
2,114.35
-13.75 (-0.65%)
At close: Jun 16, 2026

BOM:505036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,128.102,150.052,005.602,114.352,114.35-0.65%3,890
Jun 15, 20262,188.002,236.952,106.002,128.102,128.10-0.59%2,188
Jun 12, 20262,115.002,199.002,114.952,140.702,140.703.32%4,016
Jun 11, 20262,266.402,266.402,045.002,071.952,071.95-8.59%8,633
Jun 10, 20262,215.002,298.502,198.952,266.602,266.602.40%3,217
Jun 9, 20262,287.702,390.002,171.452,213.402,213.40-2.23%17,626
Jun 8, 20262,136.902,288.002,091.202,263.902,263.905.33%10,574
Jun 5, 20262,112.502,237.002,100.002,149.352,149.352.25%6,426
Jun 4, 20261,977.102,131.901,960.002,102.002,102.006.32%5,984
Jun 3, 20261,991.951,997.951,963.001,977.101,977.10-0.43%1,476
Jun 2, 20261,975.701,998.801,952.001,985.551,985.550.50%1,245
Jun 1, 20261,955.702,009.001,940.001,975.651,975.651.02%1,944
May 29, 20261,900.002,074.001,845.001,955.701,955.702.86%4,004
May 27, 20261,958.001,979.951,882.251,901.301,901.30-3.00%2,127
May 26, 20261,968.801,976.851,921.101,960.051,960.050.83%1,160
May 25, 20261,911.201,968.801,911.201,943.951,943.950.94%2,123
May 22, 20261,937.951,956.551,906.501,925.801,925.800.58%967
May 21, 20261,935.001,935.001,885.101,914.651,914.651.50%1,233
May 20, 20261,899.951,936.001,870.001,886.351,886.35-0.81%1,274
May 19, 20261,848.001,935.051,848.001,901.701,901.703.70%2,342
May 18, 20261,939.001,939.001,799.951,833.851,833.85-5.34%3,636
May 15, 20262,010.052,030.051,899.951,937.401,937.40-3.31%2,510
May 14, 20262,037.602,068.751,974.952,003.802,003.80-1.66%2,187
May 13, 20261,960.052,076.001,960.052,037.602,037.602.49%3,923
May 12, 20262,039.002,042.001,970.001,988.051,988.05-0.94%2,060
May 11, 20262,067.002,097.901,982.002,006.952,006.95-2.39%2,210
May 8, 20262,076.102,115.002,042.152,056.152,056.15-2.27%2,929
May 7, 20262,134.952,140.402,067.752,103.952,103.951.88%4,337
May 6, 20262,218.802,289.002,016.202,065.202,065.20-1.75%23,806
May 5, 20262,007.002,130.002,007.002,102.002,102.005.65%10,044
May 4, 20261,938.802,034.851,925.001,989.601,989.604.58%6,057
Apr 30, 20261,875.051,917.951,875.001,902.401,902.400.76%1,325
Apr 29, 20261,903.051,959.551,850.001,888.051,888.05-0.27%2,098
Apr 28, 20261,938.951,947.001,880.001,893.151,893.15-1.20%1,355
Apr 27, 20261,965.001,988.651,880.001,916.051,916.05-1.98%2,304
Apr 24, 20261,988.801,988.801,940.001,954.751,954.75-0.81%815
Apr 23, 20261,937.001,988.801,902.351,970.701,970.702.12%1,897
Apr 22, 20261,955.001,955.001,892.201,929.751,929.751.43%1,558
Apr 21, 20261,859.951,949.801,859.951,902.601,902.602.93%2,819
Apr 20, 20261,801.251,874.951,801.251,848.501,848.501.20%2,438
Apr 17, 20261,790.001,848.801,789.801,826.651,826.652.63%1,204
Apr 16, 20261,860.001,869.001,726.001,779.851,779.85-4.08%2,462
Apr 15, 20261,791.201,865.001,782.001,855.651,855.654.29%2,486
Apr 13, 20261,701.601,790.001,701.601,779.401,779.401.85%1,559
Apr 10, 20261,725.001,755.951,725.001,747.101,747.100.48%1,018
Apr 9, 20261,729.951,743.001,720.001,738.701,738.700.50%754
Apr 8, 20261,748.801,799.801,707.201,730.101,730.101.74%1,018
Apr 7, 20261,698.001,706.751,662.051,700.501,700.500.01%1,122
Apr 6, 20261,511.301,779.001,511.301,700.401,700.408.20%3,707
Apr 2, 20261,526.101,578.801,506.001,571.601,571.60-0.55%364