UK markets open in 2 hours 59 minutes

Automobile Corporation of Goa Limited (ACGL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,049.95+42.80 (+2.13%)
As of 09:15AM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,049.952,049.952,049.952,049.952,049.9539
30 Apr 20241,970.002,030.001,925.002,007.152,007.152,332
29 Apr 20241,985.602,048.001,909.851,927.501,927.504,759
26 Apr 20242,018.302,068.752,000.002,019.852,019.851,838
25 Apr 20242,085.002,085.002,002.002,018.302,018.302,492
24 Apr 20242,089.002,100.002,052.802,078.452,078.451,229
23 Apr 20242,148.902,160.002,050.002,081.402,081.404,428
22 Apr 20242,151.402,198.952,089.052,110.352,110.351,661
19 Apr 20242,155.002,199.002,041.502,147.352,147.351,904
18 Apr 20242,102.202,205.002,102.202,159.152,159.152,211
16 Apr 20242,015.052,125.002,015.052,102.152,102.151,936
15 Apr 20242,101.202,101.201,971.252,056.152,056.152,005
12 Apr 20242,203.752,203.752,106.252,120.552,120.552,578
10 Apr 20242,186.852,218.802,156.602,203.752,203.75846
09 Apr 20242,200.002,247.952,105.002,182.852,182.851,594
08 Apr 20242,210.352,269.652,148.302,190.702,190.701,385
05 Apr 20242,150.002,240.002,111.252,210.352,210.351,653
04 Apr 20242,280.002,280.002,103.652,206.502,206.502,565
03 Apr 20242,269.002,298.402,212.002,226.202,226.201,368
02 Apr 20242,265.502,300.002,193.002,222.652,222.654,964
01 Apr 20242,199.952,299.002,166.002,265.502,265.502,995
28 Mar 20242,160.002,199.002,150.202,163.652,163.652,542
27 Mar 20242,179.952,198.802,101.002,163.452,163.452,426
26 Mar 20242,106.002,198.802,082.502,134.902,134.902,914
22 Mar 20242,113.902,130.002,051.202,106.852,106.853,831
21 Mar 20241,985.002,099.001,960.002,073.352,073.354,304
20 Mar 20241,966.851,985.001,922.001,959.001,959.002,317
19 Mar 20241,885.001,960.001,885.001,928.251,928.253,367
18 Mar 20241,869.001,893.901,850.051,870.801,870.801,635
15 Mar 2024------
14 Mar 20241,682.001,840.001,682.001,786.101,786.102,806
13 Mar 20241,849.701,927.901,685.001,749.201,749.204,471
12 Mar 20242,000.002,000.001,801.201,834.651,834.657,137
11 Mar 20242,190.002,190.001,976.802,025.602,025.6013,870
07 Mar 20241,925.002,286.751,910.102,207.752,207.7533,246
06 Mar 20242,048.002,058.001,896.001,905.651,905.657,251
05 Mar 20241,758.902,085.001,758.901,984.151,984.1527,039
04 Mar 20241,720.001,749.001,715.001,740.851,740.852,769
01 Mar 20241,700.001,719.001,660.501,665.951,665.952,839
29 Feb 20241,661.051,700.001,661.051,684.951,684.951,106
28 Feb 20241,719.701,719.701,670.001,671.901,671.901,038
27 Feb 20241,714.001,720.001,681.001,700.301,700.301,366
26 Feb 20241,700.001,722.851,680.001,681.801,681.80938
23 Feb 20241,747.901,748.801,680.001,693.601,693.602,791
22 Feb 20241,729.601,748.801,655.001,729.051,729.052,321
21 Feb 20241,794.951,794.951,601.201,692.051,692.055,614
20 Feb 20241,702.001,795.001,702.001,771.401,771.405,366
19 Feb 20241,705.001,729.751,691.201,713.001,713.001,723
16 Feb 20241,696.751,748.801,655.501,696.401,696.403,815
15 Feb 20241,649.701,683.951,628.001,669.601,669.601,330
14 Feb 20241,507.601,645.001,507.601,625.401,625.402,587
13 Feb 20241,642.001,699.001,500.001,577.001,577.005,934
12 Feb 20241,746.801,799.001,600.001,630.951,630.957,148
12 Feb 20245 Dividend
09 Feb 20241,769.951,769.951,692.251,703.401,698.402,072
08 Feb 20241,758.101,778.001,675.001,737.301,732.206,209
07 Feb 20241,783.001,783.301,731.001,758.101,752.943,189
06 Feb 20241,850.001,879.001,720.001,748.301,743.176,792
05 Feb 20241,845.001,899.001,792.201,843.301,837.897,943
02 Feb 20241,698.801,847.001,685.001,808.651,803.3422,457
01 Feb 20241,698.801,740.001,660.001,682.951,678.018,108
31 Jan 20241,665.251,743.401,645.101,677.351,672.4323,912
30 Jan 20241,424.951,510.001,412.101,487.401,483.034,883
29 Jan 20241,443.051,443.051,405.051,428.051,423.86946
25 Jan 20241,394.001,443.801,394.001,419.451,415.28935
24 Jan 20241,439.551,439.551,400.051,410.201,406.06701
23 Jan 20241,478.751,478.751,395.001,406.151,402.022,209
19 Jan 20241,440.001,480.001,440.001,472.801,468.481,871
18 Jan 20241,402.201,448.801,401.201,441.801,437.572,203
17 Jan 20241,401.551,448.751,401.551,413.201,409.051,461
16 Jan 20241,411.001,439.901,401.551,410.101,405.961,492
15 Jan 20241,446.001,446.001,417.001,425.251,421.071,316
12 Jan 20241,438.801,468.801,435.051,439.801,435.571,472
11 Jan 20241,461.001,490.001,440.251,448.001,443.752,166
10 Jan 20241,420.001,540.001,403.801,471.151,466.835,091
09 Jan 20241,432.801,432.851,395.001,399.801,395.691,368
08 Jan 20241,428.001,428.001,401.201,415.651,411.491,531
05 Jan 20241,405.701,420.001,400.001,405.751,401.622,354
04 Jan 20241,405.001,422.751,405.001,406.151,402.021,523
03 Jan 20241,415.451,422.751,390.001,410.301,406.162,452
02 Jan 20241,437.501,437.501,402.001,414.451,410.301,541
01 Jan 20241,439.101,440.001,405.001,411.251,407.112,367
29 Dec 20231,426.001,448.801,405.001,422.801,418.624,301
28 Dec 20231,415.001,419.951,400.001,405.101,400.981,109
27 Dec 20231,405.051,438.051,391.201,407.001,402.871,154
26 Dec 20231,455.001,455.001,392.201,402.001,397.882,943
22 Dec 20231,434.901,460.001,412.101,450.701,446.441,194
21 Dec 20231,404.001,432.901,395.801,414.201,410.05704
20 Dec 20231,450.001,450.001,391.001,395.801,391.701,545
19 Dec 20231,412.001,450.001,391.051,444.501,440.261,743
18 Dec 20231,424.801,424.801,391.001,412.201,408.051,566
15 Dec 20231,407.851,431.901,385.001,388.201,384.132,537
14 Dec 20231,450.051,470.001,385.001,407.851,403.724,392
13 Dec 20231,460.001,468.951,441.201,446.501,442.251,432
12 Dec 20231,477.001,479.451,436.101,459.351,455.071,397
11 Dec 20231,481.951,483.901,405.601,472.151,467.833,957
08 Dec 20231,458.951,473.851,442.001,459.101,454.82950
07 Dec 20231,450.001,494.951,414.901,457.651,453.371,590
06 Dec 20231,463.401,480.001,455.151,456.751,452.471,797
05 Dec 20231,476.001,489.001,461.051,480.001,475.66558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...