Automobile Corporation of Goa Limited (NSE:ACGL)
India · Delayed Price · Currency is INR 1,839.30
+25.80 (1.42%)
At close: Nov 9, 2026
NSE:ACGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,804.50 | 1,879.90 | 1,778.60 | 1,839.30 | 1,839.30 | 1.42% | 1,824 |
| Nov 8, 2026 | 1,820.00 | 1,820.00 | 1,786.00 | 1,813.50 | 1,813.50 | 1.57% | 661 |
| Nov 6, 2026 | 1,753.00 | 1,819.70 | 1,742.10 | 1,785.40 | 1,785.40 | 0.82% | 1,135 |
| Nov 5, 2026 | 1,775.00 | 1,794.00 | 1,760.00 | 1,770.80 | 1,770.80 | -0.06% | 1,703 |
| Nov 4, 2026 | 1,755.00 | 1,786.20 | 1,710.20 | 1,771.80 | 1,771.80 | 1.43% | 1,439 |
| Nov 3, 2026 | 1,773.00 | 1,780.00 | 1,725.40 | 1,746.90 | 1,746.90 | -0.95% | 1,886 |
| Nov 2, 2026 | 1,771.50 | 1,776.00 | 1,748.90 | 1,763.70 | 1,763.70 | -0.44% | 1,144 |
| Oct 30, 2026 | 1,766.90 | 1,788.00 | 1,740.00 | 1,771.50 | 1,771.50 | 0.26% | 806 |
| Oct 29, 2026 | 1,768.40 | 1,798.90 | 1,762.00 | 1,766.90 | 1,766.90 | -0.08% | 993 |
| Oct 28, 2026 | 1,805.30 | 1,805.30 | 1,755.80 | 1,768.40 | 1,768.40 | -3.80% | 1,882 |
| Oct 27, 2026 | 1,771.00 | 1,849.80 | 1,770.00 | 1,838.20 | 1,838.20 | 4.85% | 12,737 |
| Oct 26, 2026 | 1,746.60 | 1,775.00 | 1,720.00 | 1,753.20 | 1,753.20 | 2.34% | 13,586 |
| Oct 23, 2026 | 1,712.00 | 1,745.00 | 1,698.20 | 1,713.10 | 1,713.10 | 0.08% | 9,454 |
| Oct 22, 2026 | 1,730.00 | 1,730.10 | 1,689.00 | 1,711.70 | 1,711.70 | 1.91% | 6,397 |
| Oct 21, 2026 | 1,790.00 | 1,790.00 | 1,671.00 | 1,679.70 | 1,679.70 | -5.45% | 5,720 |
| Oct 19, 2026 | 1,798.00 | 1,830.00 | 1,765.00 | 1,776.50 | 1,776.50 | 0.20% | 1,949 |
| Oct 16, 2026 | 1,742.70 | 1,890.90 | 1,739.90 | 1,773.00 | 1,773.00 | 4.95% | 34,391 |
| Oct 15, 2026 | 1,682.60 | 1,710.00 | 1,682.60 | 1,689.40 | 1,689.40 | -0.05% | 242 |
| Oct 14, 2026 | 1,704.00 | 1,768.80 | 1,669.00 | 1,690.20 | 1,690.20 | 1.16% | 1,004 |
| Oct 13, 2026 | 1,710.00 | 1,711.90 | 1,662.30 | 1,670.90 | 1,670.90 | -1.96% | 695 |
| Oct 12, 2026 | 1,724.00 | 1,724.00 | 1,683.00 | 1,704.30 | 1,704.30 | 1.66% | 503 |
| Oct 9, 2026 | 1,681.70 | 1,702.80 | 1,671.00 | 1,676.40 | 1,676.40 | -0.81% | 472 |
| Oct 8, 2026 | 1,703.80 | 1,730.00 | 1,670.00 | 1,690.10 | 1,690.10 | -0.80% | 654 |
| Oct 7, 2026 | 1,740.00 | 1,784.30 | 1,696.50 | 1,703.80 | 1,703.80 | -1.15% | 481 |
| Oct 6, 2026 | 1,683.00 | 1,770.00 | 1,678.00 | 1,723.70 | 1,723.70 | 2.42% | 1,034 |
| Oct 5, 2026 | 1,674.40 | 1,689.60 | 1,636.60 | 1,683.00 | 1,683.00 | 3.72% | 1,051 |
| Oct 1, 2026 | 1,636.00 | 1,649.80 | 1,605.00 | 1,622.70 | 1,622.70 | -0.93% | 696 |
| Sep 30, 2026 | 1,630.00 | 1,674.90 | 1,630.00 | 1,638.00 | 1,638.00 | 0.28% | 339 |
| Sep 29, 2026 | 1,684.00 | 1,696.90 | 1,619.90 | 1,633.50 | 1,633.50 | -3.68% | 2,291 |
| Sep 28, 2026 | 1,780.00 | 1,780.00 | 1,683.00 | 1,695.90 | 1,695.90 | -2.41% | 686 |
| Sep 25, 2026 | 1,707.60 | 1,773.90 | 1,700.00 | 1,737.80 | 1,737.80 | 1.24% | 457 |
| Sep 24, 2026 | 1,731.80 | 1,760.00 | 1,700.00 | 1,716.50 | 1,716.50 | -0.88% | 781 |
| Sep 23, 2026 | 1,728.50 | 1,746.00 | 1,725.00 | 1,731.80 | 1,731.80 | 0.19% | 379 |
| Sep 22, 2026 | 1,720.10 | 1,764.90 | 1,711.00 | 1,728.50 | 1,728.50 | 0.83% | 1,102 |
| Sep 21, 2026 | 1,737.20 | 1,768.90 | 1,708.00 | 1,714.30 | 1,714.30 | -1.32% | 2,468 |
| Sep 18, 2026 | 1,798.00 | 1,836.90 | 1,725.10 | 1,737.20 | 1,737.20 | -2.07% | 1,004 |
| Sep 17, 2026 | 1,795.00 | 1,795.00 | 1,726.00 | 1,774.00 | 1,774.00 | 0.26% | 343 |
| Sep 16, 2026 | 1,726.10 | 1,800.20 | 1,726.10 | 1,769.40 | 1,769.40 | 2.15% | 449 |
| Sep 15, 2026 | 1,785.70 | 1,824.00 | 1,725.20 | 1,732.10 | 1,732.10 | -3.00% | 944 |
| Sep 11, 2026 | 1,702.00 | 1,961.90 | 1,702.00 | 1,785.70 | 1,785.70 | 1.77% | 2,316 |
| Sep 10, 2026 | 1,766.50 | 1,795.10 | 1,750.00 | 1,754.60 | 1,754.60 | -2.26% | 764 |
| Sep 9, 2026 | 1,780.50 | 1,799.80 | 1,760.10 | 1,795.10 | 1,795.10 | 0.82% | 393 |
| Sep 8, 2026 | 1,822.00 | 1,822.00 | 1,762.70 | 1,780.50 | 1,780.50 | -1.05% | 246 |
| Sep 7, 2026 | 1,799.00 | 1,839.00 | 1,780.00 | 1,799.40 | 1,799.40 | 0.10% | 1,000 |
| Sep 4, 2026 | 1,799.80 | 1,842.90 | 1,761.80 | 1,797.60 | 1,797.60 | 0.37% | 616 |
| Sep 3, 2026 | 1,799.80 | 1,799.80 | 1,765.00 | 1,790.90 | 1,790.90 | 1.76% | 309 |
| Sep 2, 2026 | 1,795.00 | 1,809.80 | 1,756.00 | 1,760.00 | 1,760.00 | -1.55% | 629 |
| Sep 1, 2026 | 1,800.00 | 1,800.00 | 1,777.10 | 1,787.80 | 1,787.80 | -0.95% | 1,923 |
| Aug 31, 2026 | 1,773.00 | 1,805.00 | 1,773.00 | 1,805.00 | 1,805.00 | 0.69% | 583 |
| Aug 28, 2026 | 1,823.50 | 1,825.00 | 1,773.40 | 1,792.60 | 1,792.60 | -0.70% | 342 |