Goa Carbon Limited (BOM:509567)
India · Delayed Price · Currency is INR 356.80
+1.05 (0.30%)
At close: Aug 19, 2026
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 350.30 | 357.40 | 350.30 | 356.80 | 356.80 | 0.30% | 385 |
| Aug 18, 2026 | 356.85 | 361.20 | 351.70 | 355.75 | 355.75 | -0.45% | 512 |
| Aug 17, 2026 | 368.00 | 368.00 | 356.00 | 357.35 | 357.35 | -1.69% | 1,240 |
| Aug 14, 2026 | 367.80 | 367.90 | 359.00 | 363.50 | 363.50 | -1.41% | 1,140 |
| Aug 13, 2026 | 373.00 | 373.00 | 367.00 | 368.70 | 368.70 | -0.15% | 849 |
| Aug 12, 2026 | 375.00 | 375.00 | 368.75 | 369.25 | 369.25 | -0.83% | 2,102 |
| Aug 11, 2026 | 378.30 | 378.30 | 372.35 | 372.35 | 372.35 | -2.06% | 229 |
| Aug 10, 2026 | 388.00 | 388.20 | 378.85 | 380.20 | 380.20 | -0.09% | 111 |
| Aug 7, 2026 | 378.80 | 385.65 | 377.00 | 380.55 | 380.55 | 0.05% | 999 |
| Aug 6, 2026 | 380.05 | 386.70 | 378.00 | 380.35 | 380.35 | -1.26% | 495 |
| Aug 5, 2026 | 384.20 | 390.00 | 380.10 | 385.20 | 385.20 | 0.69% | 1,847 |
| Aug 4, 2026 | 380.00 | 387.00 | 377.40 | 382.55 | 382.55 | -0.33% | 295 |
| Aug 3, 2026 | 384.55 | 385.90 | 381.50 | 383.80 | 383.80 | 0.87% | 443 |
| Jul 31, 2026 | 380.90 | 388.80 | 376.40 | 380.50 | 380.50 | 0.32% | 1,295 |
| Jul 30, 2026 | 377.25 | 387.00 | 377.25 | 379.30 | 379.30 | -3.14% | 1,542 |
| Jul 29, 2026 | 388.85 | 396.15 | 372.00 | 391.60 | 391.60 | 5.68% | 2,413 |
| Jul 28, 2026 | 378.00 | 379.00 | 370.55 | 370.55 | 370.55 | -1.48% | 235 |
| Jul 27, 2026 | 378.30 | 380.70 | 374.70 | 376.10 | 376.10 | - | 486 |
| Jul 24, 2026 | 375.05 | 385.00 | 372.80 | 376.10 | 376.10 | -1.40% | 824 |
| Jul 23, 2026 | 370.50 | 405.15 | 370.50 | 381.45 | 381.45 | 3.92% | 3,283 |
| Jul 22, 2026 | 364.00 | 375.95 | 356.00 | 367.05 | 367.05 | -0.26% | 1,156 |
| Jul 21, 2026 | 371.15 | 371.15 | 368.00 | 368.00 | 368.00 | 0.27% | 218 |
| Jul 20, 2026 | 371.70 | 374.25 | 366.05 | 367.00 | 367.00 | -0.78% | 438 |
| Jul 17, 2026 | 381.40 | 382.05 | 369.05 | 369.90 | 369.90 | -3.02% | 1,019 |
| Jul 16, 2026 | 380.05 | 385.05 | 374.40 | 381.40 | 381.40 | 0.69% | 1,628 |
| Jul 15, 2026 | 408.40 | 415.70 | 374.50 | 378.80 | 378.80 | -7.83% | 4,774 |
| Jul 14, 2026 | 411.45 | 415.50 | 408.40 | 411.00 | 411.00 | 0.20% | 620 |
| Jul 13, 2026 | 403.95 | 423.20 | 396.10 | 410.20 | 410.20 | 1.51% | 3,159 |
| Jul 10, 2026 | 400.20 | 413.05 | 396.20 | 404.10 | 404.10 | 2.99% | 1,023 |
| Jul 9, 2026 | 389.00 | 395.55 | 387.05 | 392.35 | 392.35 | 2.84% | 776 |
| Jul 8, 2026 | 392.00 | 392.00 | 381.50 | 381.50 | 381.50 | -1.40% | 81 |
| Jul 7, 2026 | 385.00 | 389.15 | 375.30 | 386.90 | 386.90 | - | 2,272 |
| Jul 6, 2026 | 380.00 | 396.85 | 380.00 | 386.90 | 386.90 | -0.73% | 685 |
| Jul 3, 2026 | 398.85 | 398.85 | 389.75 | 389.75 | 389.75 | -1.25% | 743 |
| Jul 2, 2026 | 392.00 | 394.70 | 383.55 | 394.70 | 394.70 | 1.06% | 1,360 |
| Jul 1, 2026 | 372.00 | 398.40 | 372.00 | 390.55 | 390.55 | 0.01% | 372 |
| Jun 30, 2026 | 393.85 | 398.95 | 388.50 | 390.50 | 390.50 | -1.13% | 250 |
| Jun 29, 2026 | 393.70 | 400.30 | 390.55 | 394.95 | 394.95 | -0.05% | 248 |
| Jun 25, 2026 | 386.70 | 411.05 | 386.70 | 395.15 | 395.15 | -3.13% | 698 |
| Jun 24, 2026 | 411.20 | 411.80 | 400.35 | 407.90 | 407.90 | 0.17% | 322 |
| Jun 23, 2026 | 419.30 | 419.30 | 404.10 | 407.20 | 407.20 | -2.29% | 637 |
| Jun 22, 2026 | 418.85 | 420.95 | 412.50 | 416.75 | 416.75 | 0.14% | 613 |
| Jun 19, 2026 | 398.15 | 423.65 | 398.15 | 416.15 | 416.15 | -1.11% | 1,811 |
| Jun 18, 2026 | 407.10 | 422.40 | 401.20 | 420.80 | 420.80 | 3.89% | 3,324 |
| Jun 17, 2026 | 409.00 | 410.00 | 400.85 | 405.05 | 405.05 | 0.31% | 249 |
| Jun 16, 2026 | 397.30 | 408.25 | 391.85 | 403.80 | 403.80 | 3.17% | 1,077 |
| Jun 15, 2026 | 389.00 | 405.90 | 383.15 | 391.40 | 391.40 | 3.99% | 1,398 |
| Jun 12, 2026 | 383.80 | 383.95 | 373.45 | 376.40 | 376.40 | 0.09% | 1,481 |
| Jun 11, 2026 | 381.85 | 385.00 | 370.50 | 376.05 | 376.05 | -3.13% | 1,509 |
| Jun 10, 2026 | 397.00 | 397.00 | 385.50 | 388.20 | 388.20 | -2.04% | 189 |