Automobile Corporation of Goa Limited (NSE:ACGL)
India · Delayed Price · Currency is INR 1,731.80
+3.30 (0.19%)
At close: Sep 23, 2026
NSE:ACGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,801.90 | 1,807.00 | 1,790.10 | 1,805.30 | 1,805.30 | 0.13% | 378 |
| Aug 26, 2026 | 1,823.60 | 1,839.20 | 1,794.10 | 1,802.90 | 1,802.90 | 0.47% | 364 |
| Aug 25, 2026 | 1,799.90 | 1,828.80 | 1,789.90 | 1,794.40 | 1,794.40 | 0.03% | 102 |
| Aug 24, 2026 | 1,815.30 | 1,824.90 | 1,780.00 | 1,793.80 | 1,793.80 | -0.69% | 1,053 |
| Aug 21, 2026 | 1,800.00 | 1,834.20 | 1,790.00 | 1,806.20 | 1,806.20 | 0.23% | 520 |
| Aug 20, 2026 | 1,792.60 | 1,829.80 | 1,775.00 | 1,802.00 | 1,802.00 | 0.50% | 592 |
| Aug 19, 2026 | 1,780.20 | 1,814.90 | 1,780.00 | 1,793.00 | 1,793.00 | 2.17% | 257 |