Automobile Corporation of Goa Limited ACGL
NSE · India · Producer Manufacturing
INR 1,620.00-18.00 (-1.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,622.70 | -0.93% | INR 1,636.00 | INR 1,649.80 | INR 1,605.00 | 696 |
| 2026-09-30 | INR 1,638.00 | +0.28% | INR 1,630.00 | INR 1,674.90 | INR 1,630.00 | 339 |
| 2026-09-29 | INR 1,633.50 | -3.68% | INR 1,684.00 | INR 1,696.90 | INR 1,619.90 | 2.29K |
| 2026-09-28 | INR 1,695.90 | -2.41% | INR 1,780.00 | INR 1,780.00 | INR 1,683.00 | 686 |
| 2026-09-25 | INR 1,737.80 | +1.24% | INR 1,707.60 | INR 1,773.90 | INR 1,700.00 | 457 |
| 2026-09-24 | INR 1,716.50 | -0.88% | INR 1,731.80 | INR 1,760.00 | INR 1,700.00 | 781 |
| 2026-09-23 | INR 1,731.80 | +0.19% | INR 1,728.50 | INR 1,746.00 | INR 1,725.00 | 379 |
| 2026-09-22 | INR 1,728.50 | +0.83% | INR 1,720.10 | INR 1,764.90 | INR 1,711.00 | 1.10K |
| 2026-09-21 | INR 1,714.30 | -1.32% | INR 1,737.20 | INR 1,768.90 | INR 1,708.00 | 2.47K |
| 2026-09-18 | INR 1,737.20 | -2.07% | INR 1,798.00 | INR 1,836.90 | INR 1,725.10 | 1.00K |
| 2026-09-17 | INR 1,774.00 | +0.26% | INR 1,795.00 | INR 1,795.00 | INR 1,726.00 | 343 |
| 2026-09-16 | INR 1,769.40 | +2.15% | INR 1,726.10 | INR 1,800.20 | INR 1,726.10 | 449 |
| 2026-09-15 | INR 1,732.10 | -3.00% | INR 1,785.70 | INR 1,824.00 | INR 1,725.20 | 944 |
| 2026-09-14 | INR 1,785.70 | 0.00% | INR 1,785.70 | INR 1,785.70 | INR 1,785.70 | 0 |
| 2026-09-11 | INR 1,785.70 | +1.77% | INR 1,702.00 | INR 1,961.90 | INR 1,702.00 | 2.32K |
| 2026-09-10 | INR 1,754.60 | -2.26% | INR 1,766.50 | INR 1,795.10 | INR 1,750.00 | 764 |
| 2026-09-09 | INR 1,795.10 | +0.82% | INR 1,780.50 | INR 1,799.80 | INR 1,760.10 | 393 |
| 2026-09-08 | INR 1,780.50 | -1.05% | INR 1,822.00 | INR 1,822.00 | INR 1,762.70 | 246 |
| 2026-09-07 | INR 1,799.40 | +0.10% | INR 1,799.00 | INR 1,839.00 | INR 1,780.00 | 1.00K |
| 2026-09-04 | INR 1,797.60 | +0.37% | INR 1,799.80 | INR 1,842.90 | INR 1,761.80 | 616 |
| 2026-09-03 | INR 1,790.90 | +1.76% | INR 1,799.80 | INR 1,799.80 | INR 1,765.00 | 309 |
| 2026-09-02 | INR 1,760.00 | -1.55% | INR 1,795.00 | INR 1,809.80 | INR 1,756.00 | 629 |
| 2026-09-01 | INR 1,787.80 | -0.95% | INR 1,800.00 | INR 1,800.00 | INR 1,777.10 | 1.92K |
| 2026-08-31 | INR 1,805.00 | +0.69% | INR 1,773.00 | INR 1,805.00 | INR 1,773.00 | 583 |
| 2026-08-28 | INR 1,792.60 | -0.70% | INR 1,823.50 | INR 1,825.00 | INR 1,773.40 | 342 |
| 2026-08-27 | INR 1,805.30 | +0.13% | INR 1,801.90 | INR 1,807.00 | INR 1,790.10 | 378 |
| 2026-08-26 | INR 1,802.90 | +0.47% | INR 1,823.60 | INR 1,839.20 | INR 1,794.10 | 364 |
| 2026-08-25 | INR 1,794.40 | +0.03% | INR 1,799.90 | INR 1,828.80 | INR 1,789.90 | 102 |
| 2026-08-24 | INR 1,793.80 | -0.69% | INR 1,815.30 | INR 1,824.90 | INR 1,780.00 | 1.05K |
| 2026-08-21 | INR 1,806.20 | +0.23% | INR 1,800.00 | INR 1,834.20 | INR 1,790.00 | 520 |
| 2026-08-20 | INR 1,802.00 | +0.50% | INR 1,792.60 | INR 1,829.80 | INR 1,775.00 | 592 |
| 2026-08-19 | INR 1,793.00 | +2.17% | INR 1,780.20 | INR 1,814.90 | INR 1,780.00 | 257 |
| 2026-08-18 | INR 1,755.00 | — | INR 1,784.30 | INR 1,814.90 | INR 1,715.50 | 628 |