Auto.Corp.of Goa

Automobile Corporation Of Goa Ltd Historical Data

NSEBSE

₹2,116.65

(-1.05%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	1,800	1,819.95	1,799.95	1,810.3	91	27,70,725	1,445
24-Jul-2025	1,829.95	1,829.95	1,788.25	1,799.15	67	7,59,991	259
25-Jul-2025	1,800	1,824.65	1,790	1,790.25	123	17,57,724	645
28-Jul-2025	1,796.5	1,840	1,770.05	1,797.85	163	32,09,879	1,245
29-Jul-2025	1,789.95	1,821.6	1,776	1,785.55	161	24,58,887	760
30-Jul-2025	1,781.95	1,829	1,770.1	1,805.3	158	41,72,910	1,700
31-Jul-2025	2,134	2,166.35	2,060.5	2,166.35	511	3,46,64,721	13,702
01-Aug-2025	2,240	2,349	2,142	2,200.85	2,694	7,65,98,233	14,331
04-Aug-2025	2,200	2,239.9	2,101.2	2,121.6	665	1,59,83,669	5,336
05-Aug-2025	2,122.05	2,144.95	2,060	2,098.2	305	55,05,644	1,834
06-Aug-2025	2,120	2,120	2,040.1	2,084.55	287	45,26,965	1,350
07-Aug-2025	2,097	2,097	1,980	2,015.35	317	47,28,094	1,498
08-Aug-2025	2,020	2,148.6	1,959.95	2,107	798	1,59,37,019	3,936
11-Aug-2025	2,118	2,141.65	1,959	2,131.55	368	68,42,217	2,426
12-Aug-2025	2,141.65	2,148.8	2,051.2	2,068.65	215	24,85,378	905
13-Aug-2025	2,056	2,145	2,056	2,094.15	201	33,67,136	973
14-Aug-2025	2,104.6	2,150	2,100	2,123.15	322	62,03,515	1,555
18-Aug-2025	2,174.5	2,209.95	2,067.3	2,135.7	368	76,38,392	1,525
19-Aug-2025	2,176.7	2,200	2,105	2,161.8	282	56,18,322	1,346
20-Aug-2025	2,165	2,174	2,101.2	2,121.55	242	33,01,647	1,114
21-Aug-2025	2,158.7	2,174	2,115.05	2,139.2	238	47,25,062	1,434
22-Aug-2025	2,115.05	2,163.95	2,080	2,116.65	188	38,22,511	1,085