Goa Carbon Limited (BOM:509567)
India · Delayed Price · Currency is INR 461.65
+0.05 (0.01%)
At close: Aug 22, 2025
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 435.00 | 449.65 | 432.80 | 434.95 | 434.95 | -2.27% | 1,656 |
| Aug 28, 2025 | 441.00 | 454.90 | 441.00 | 445.05 | 445.05 | -0.54% | 860 |
| Aug 26, 2025 | 457.95 | 458.70 | 443.65 | 447.45 | 447.45 | -2.04% | 450 |
| Aug 25, 2025 | 456.60 | 459.00 | 452.00 | 456.75 | 456.75 | -1.06% | 329 |
| Aug 22, 2025 | 460.90 | 464.15 | 460.05 | 461.65 | 461.65 | 0.01% | 121 |
| Aug 21, 2025 | 466.60 | 467.35 | 461.05 | 461.60 | 461.60 | -0.41% | 551 |
| Aug 20, 2025 | 465.95 | 466.80 | 463.50 | 463.50 | 463.50 | -0.60% | 190 |
| Aug 19, 2025 | 466.25 | 467.85 | 464.40 | 466.30 | 466.30 | 0.81% | 218 |
| Aug 18, 2025 | 469.60 | 469.60 | 462.10 | 462.55 | 462.55 | 0.59% | 2,686 |
| Aug 14, 2025 | 462.65 | 463.45 | 459.50 | 459.85 | 459.85 | -0.86% | 809 |
| Aug 13, 2025 | 465.80 | 467.70 | 461.30 | 463.85 | 463.85 | 0.77% | 187 |
| Aug 12, 2025 | 463.55 | 465.00 | 460.00 | 460.30 | 460.30 | -0.48% | 2,043 |
| Aug 11, 2025 | 460.05 | 465.95 | 460.05 | 462.50 | 462.50 | -0.97% | 1,093 |
| Aug 8, 2025 | 466.00 | 471.00 | 464.35 | 467.05 | 467.05 | 0.18% | 869 |
| Aug 7, 2025 | 474.85 | 474.85 | 463.25 | 466.20 | 466.20 | -1.33% | 2,184 |
| Aug 6, 2025 | 471.85 | 492.35 | 470.00 | 472.50 | 472.50 | 0.05% | 1,288 |
| Aug 5, 2025 | 477.30 | 478.90 | 471.05 | 472.25 | 472.25 | -0.05% | 884 |
| Aug 4, 2025 | 475.45 | 477.00 | 470.35 | 472.50 | 472.50 | -0.14% | 739 |
| Aug 1, 2025 | 485.80 | 489.40 | 470.05 | 473.15 | 473.15 | -2.60% | 2,107 |
| Jul 31, 2025 | 447.05 | 504.75 | 447.05 | 485.80 | 485.80 | 3.31% | 23,392 |
| Jul 30, 2025 | 472.30 | 472.30 | 468.00 | 470.25 | 470.25 | 0.57% | 736 |
| Jul 29, 2025 | 470.30 | 474.20 | 463.05 | 467.60 | 467.60 | 0.53% | 1,856 |
| Jul 28, 2025 | 464.45 | 474.30 | 463.75 | 465.15 | 465.15 | -2.32% | 1,128 |
| Jul 25, 2025 | 485.00 | 485.00 | 476.00 | 476.20 | 476.20 | -2.21% | 724 |
| Jul 24, 2025 | 491.10 | 491.10 | 485.00 | 486.95 | 486.95 | -0.18% | 661 |
| Jul 23, 2025 | 489.85 | 491.80 | 487.85 | 487.85 | 487.85 | -0.08% | 170 |
| Jul 22, 2025 | 490.10 | 491.00 | 487.80 | 488.25 | 488.25 | 0.36% | 292 |
| Jul 21, 2025 | 493.00 | 498.30 | 486.00 | 486.50 | 486.50 | -1.22% | 443 |
| Jul 18, 2025 | 499.90 | 501.25 | 492.00 | 492.50 | 492.50 | -1.44% | 195 |
| Jul 17, 2025 | 492.30 | 510.00 | 491.80 | 499.70 | 499.70 | 1.61% | 3,738 |
| Jul 16, 2025 | 496.35 | 499.00 | 488.45 | 491.80 | 491.80 | -0.36% | 3,141 |
| Jul 15, 2025 | 497.00 | 502.55 | 490.45 | 493.60 | 493.60 | 1.01% | 604 |
| Jul 14, 2025 | 517.95 | 517.95 | 474.30 | 488.65 | 488.65 | 1.56% | 4,703 |
| Jul 11, 2025 | 485.20 | 486.40 | 479.00 | 481.15 | 481.15 | -0.66% | 311 |
| Jul 10, 2025 | 486.00 | 488.85 | 481.00 | 484.35 | 484.35 | -0.32% | 575 |
| Jul 9, 2025 | 483.15 | 492.85 | 479.85 | 485.90 | 485.90 | 1.35% | 233 |
| Jul 8, 2025 | 481.90 | 483.70 | 479.00 | 479.45 | 479.45 | -0.35% | 386 |
| Jul 7, 2025 | 489.05 | 489.70 | 479.60 | 481.15 | 481.15 | -1.08% | 160 |
| Jul 4, 2025 | 484.70 | 491.20 | 481.25 | 486.40 | 486.40 | 0.40% | 366 |
| Jul 3, 2025 | 490.00 | 490.50 | 483.50 | 484.45 | 484.45 | -0.72% | 957 |
| Jul 2, 2025 | 495.60 | 498.40 | 485.90 | 487.95 | 487.95 | -2.02% | 1,227 |
| Jul 1, 2025 | 505.00 | 507.90 | 495.80 | 498.00 | 498.00 | 0.16% | 1,898 |
| Jun 30, 2025 | 494.55 | 499.55 | 492.80 | 497.20 | 497.20 | -0.34% | 808 |
| Jun 27, 2025 | 492.00 | 511.00 | 491.50 | 498.90 | 498.90 | 2.66% | 3,220 |
| Jun 26, 2025 | 492.40 | 495.30 | 483.45 | 485.95 | 485.95 | 0.44% | 1,263 |
| Jun 25, 2025 | 480.00 | 489.90 | 478.00 | 483.80 | 483.80 | 1.29% | 1,511 |
| Jun 24, 2025 | 478.45 | 483.00 | 475.00 | 477.65 | 477.65 | 1.24% | 1,361 |
| Jun 23, 2025 | 466.00 | 472.70 | 463.00 | 471.80 | 471.80 | 0.10% | 2,382 |
| Jun 20, 2025 | 467.50 | 475.10 | 463.30 | 471.35 | 471.35 | 0.67% | 1,582 |
| Jun 19, 2025 | 474.00 | 478.45 | 465.25 | 468.20 | 468.20 | -1.30% | 2,200 |