Goa Carbon Limited (BOM:509567)
India · Delayed Price · Currency is INR 378.70
+3.70 (0.99%)
At close: Apr 22, 2026
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 377.85 | 379.80 | 370.95 | 378.70 | 378.70 | 0.99% | 825 |
| Apr 21, 2026 | 373.20 | 381.05 | 373.00 | 375.00 | 375.00 | 1.41% | 2,903 |
| Apr 20, 2026 | 389.55 | 394.00 | 362.80 | 369.80 | 369.80 | -0.19% | 4,667 |
| Apr 17, 2026 | 373.00 | 374.00 | 362.50 | 370.50 | 370.50 | 1.94% | 2,277 |
| Apr 16, 2026 | 360.00 | 367.00 | 350.65 | 363.45 | 363.45 | 4.54% | 2,284 |
| Apr 15, 2026 | 354.40 | 354.40 | 339.15 | 347.65 | 347.65 | 4.62% | 2,075 |
| Apr 13, 2026 | 317.50 | 340.00 | 317.50 | 332.30 | 332.30 | -0.46% | 2,204 |
| Apr 10, 2026 | 330.00 | 337.70 | 329.95 | 333.85 | 333.85 | 2.33% | 3,441 |
| Apr 9, 2026 | 328.00 | 333.95 | 323.00 | 326.25 | 326.25 | -1.15% | 9,821 |
| Apr 8, 2026 | 330.90 | 332.60 | 316.35 | 330.05 | 330.05 | 6.78% | 4,687 |
| Apr 7, 2026 | 309.00 | 314.00 | 304.90 | 309.10 | 309.10 | 0.80% | 2,207 |
| Apr 6, 2026 | 302.80 | 309.00 | 297.30 | 306.65 | 306.65 | 0.48% | 656 |
| Apr 2, 2026 | 286.00 | 306.00 | 286.00 | 305.20 | 305.20 | 3.79% | 4,474 |
| Apr 1, 2026 | 276.00 | 299.00 | 276.00 | 294.05 | 294.05 | 6.19% | 2,240 |
| Mar 30, 2026 | 295.55 | 296.40 | 272.20 | 276.90 | 276.90 | -7.55% | 2,888 |
| Mar 27, 2026 | 305.80 | 328.85 | 294.00 | 299.50 | 299.50 | -1.02% | 8,354 |
| Mar 25, 2026 | 313.95 | 313.95 | 297.00 | 302.60 | 302.60 | 4.25% | 2,212 |
| Mar 24, 2026 | 296.80 | 296.85 | 287.00 | 290.25 | 290.25 | 0.85% | 425 |
| Mar 23, 2026 | 300.90 | 302.05 | 286.30 | 287.80 | 287.80 | -5.70% | 2,309 |
| Mar 20, 2026 | 314.00 | 315.00 | 302.20 | 305.20 | 305.20 | -0.28% | 1,646 |
| Mar 19, 2026 | 306.00 | 318.50 | 306.00 | 306.05 | 306.05 | -5.26% | 863 |
| Mar 18, 2026 | 312.55 | 325.00 | 312.55 | 323.05 | 323.05 | 4.95% | 327 |
| Mar 17, 2026 | 305.30 | 313.55 | 304.10 | 307.80 | 307.80 | 1.89% | 239 |
| Mar 16, 2026 | 311.00 | 312.00 | 300.00 | 302.10 | 302.10 | -4.55% | 1,581 |
| Mar 13, 2026 | 325.40 | 326.00 | 315.00 | 316.50 | 316.50 | -2.93% | 530 |
| Mar 12, 2026 | 324.00 | 332.55 | 321.95 | 326.05 | 326.05 | -1.58% | 580 |
| Mar 11, 2026 | 338.00 | 339.70 | 327.30 | 331.30 | 331.30 | -0.20% | 1,211 |
| Mar 10, 2026 | 326.00 | 332.85 | 322.30 | 331.95 | 331.95 | 3.03% | 785 |
| Mar 9, 2026 | 325.00 | 330.45 | 317.70 | 322.20 | 322.20 | -3.26% | 2,654 |
| Mar 6, 2026 | 336.95 | 340.00 | 330.95 | 333.05 | 333.05 | -1.16% | 620 |
| Mar 5, 2026 | 335.00 | 347.25 | 331.50 | 336.95 | 336.95 | -0.31% | 579 |
| Mar 4, 2026 | 348.90 | 348.90 | 334.80 | 338.00 | 338.00 | -4.53% | 1,255 |
| Mar 2, 2026 | 349.95 | 357.90 | 349.00 | 354.05 | 354.05 | -2.20% | 1,096 |
| Feb 27, 2026 | 367.45 | 370.60 | 360.15 | 362.00 | 362.00 | -1.11% | 910 |
| Feb 26, 2026 | 372.00 | 376.85 | 363.55 | 366.05 | 366.05 | -1.19% | 1,996 |
| Feb 25, 2026 | 376.80 | 383.85 | 366.25 | 370.45 | 370.45 | -1.29% | 1,422 |
| Feb 24, 2026 | 382.40 | 383.45 | 373.00 | 375.30 | 375.30 | -1.53% | 324 |
| Feb 23, 2026 | 387.05 | 387.50 | 377.25 | 381.15 | 381.15 | -0.44% | 844 |
| Feb 20, 2026 | 380.50 | 385.40 | 380.50 | 382.85 | 382.85 | -0.21% | 72 |
| Feb 19, 2026 | 388.90 | 389.00 | 375.70 | 383.65 | 383.65 | -1.40% | 856 |
| Feb 18, 2026 | 383.80 | 399.00 | 382.90 | 389.10 | 389.10 | 2.39% | 2,284 |
| Feb 17, 2026 | 374.60 | 389.80 | 374.60 | 380.00 | 380.00 | 1.44% | 231 |
| Feb 16, 2026 | 374.10 | 380.45 | 368.55 | 374.60 | 374.60 | -0.44% | 149 |
| Feb 13, 2026 | 377.10 | 379.15 | 374.00 | 376.25 | 376.25 | -2.06% | 302 |
| Feb 12, 2026 | 388.85 | 393.40 | 382.00 | 384.15 | 384.15 | -2.97% | 1,299 |
| Feb 11, 2026 | 387.00 | 395.90 | 381.20 | 395.90 | 395.90 | 2.25% | 904 |
| Feb 10, 2026 | 384.85 | 391.95 | 381.65 | 387.20 | 387.20 | 0.60% | 384 |
| Feb 9, 2026 | 374.75 | 388.00 | 374.75 | 384.90 | 384.90 | 4.76% | 2,287 |
| Feb 6, 2026 | 376.20 | 376.20 | 363.85 | 367.40 | 367.40 | -2.25% | 577 |
| Feb 5, 2026 | 379.00 | 379.00 | 373.70 | 375.85 | 375.85 | -0.63% | 79 |