Skip to main content
logo
Automobile Corporation of Goa Limited (BOM:505036)
India flag India · Delayed Price · Currency is INR
2,349.20
-7.40 (-0.31%)
At close: Jul 16, 2026

BOM:505036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,266.402,266.402,045.002,071.952,052.08-8.59%8,633
Jun 10, 20262,215.002,298.502,198.952,266.602,244.872.40%3,217
Jun 9, 20262,287.702,390.002,171.452,213.402,192.18-2.23%17,626
Jun 8, 20262,136.902,288.002,091.202,263.902,242.195.33%10,575
Jun 5, 20262,112.502,237.002,100.002,149.352,128.742.25%6,426
Jun 4, 20261,977.102,131.901,960.002,102.002,081.856.32%5,984
Jun 3, 20261,991.951,997.951,963.001,977.101,958.14-0.43%1,476
Jun 2, 20261,975.701,998.801,952.001,985.551,966.510.50%1,245
Jun 1, 20261,955.702,009.001,940.001,975.651,956.711.02%1,944
May 29, 20261,900.002,074.001,845.001,955.701,936.952.86%4,004
May 27, 20261,958.001,979.951,882.251,901.301,883.07-3.00%2,127
May 26, 20261,968.801,976.851,921.101,960.051,941.260.83%1,160
May 25, 20261,911.201,968.801,911.201,943.951,925.310.94%2,123
May 22, 20261,937.951,956.551,906.501,925.801,907.340.58%967
May 21, 20261,935.001,935.001,885.101,914.651,896.291.50%1,233
May 20, 20261,899.951,936.001,870.001,886.351,868.26-0.81%1,274
May 19, 20261,848.001,935.051,848.001,901.701,883.473.70%2,342
May 18, 20261,939.001,939.001,799.951,833.851,816.27-5.34%3,636
May 15, 20262,010.052,030.051,899.951,937.401,918.82-3.31%2,510
May 14, 20262,037.602,068.751,974.952,003.801,984.59-1.66%2,187
May 13, 20261,960.052,076.001,960.052,037.602,018.062.49%3,923
May 12, 20262,039.002,042.001,970.001,988.051,968.99-0.94%2,060
May 11, 20262,067.002,097.901,982.002,006.951,987.71-2.39%2,210
May 8, 20262,076.102,115.002,042.152,056.152,036.44-2.27%2,929
May 7, 20262,134.952,140.402,067.752,103.952,083.781.88%4,337
May 6, 20262,218.802,289.002,016.202,065.202,045.40-1.75%23,807
May 5, 20262,007.002,130.002,007.002,102.002,081.855.65%10,044