Goa Carbon Limited (BOM:509567)
India · Delayed Price · Currency is INR 388.70
-9.25 (-2.32%)
At close: Nov 9, 2026
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 395.00 | 395.00 | 385.00 | 388.70 | 388.70 | -2.32% | 1,919 |
| Nov 8, 2026 | 397.55 | 400.30 | 390.00 | 397.95 | 397.95 | 1.11% | 658 |
| Nov 6, 2026 | 408.85 | 408.85 | 387.05 | 393.60 | 393.60 | -1.99% | 1,217 |
| Nov 5, 2026 | 408.85 | 442.50 | 400.00 | 401.60 | 401.60 | 0.37% | 8,494 |
| Nov 4, 2026 | 408.40 | 413.70 | 400.00 | 400.10 | 400.10 | -1.10% | 2,496 |
| Nov 3, 2026 | 408.65 | 412.40 | 402.80 | 404.55 | 404.55 | -0.53% | 264 |
| Nov 2, 2026 | 395.00 | 406.70 | 387.50 | 406.70 | 406.70 | 2.96% | 211 |
| Oct 30, 2026 | 396.45 | 404.90 | 390.70 | 395.00 | 395.00 | -2.70% | 174 |
| Oct 29, 2026 | 406.00 | 409.15 | 402.00 | 405.95 | 405.95 | - | 526 |
| Oct 28, 2026 | 402.05 | 409.00 | 397.50 | 405.95 | 405.95 | 0.94% | 1,171 |
| Oct 27, 2026 | 401.05 | 404.75 | 388.65 | 402.15 | 402.15 | 2.30% | 427 |
| Oct 26, 2026 | 383.75 | 397.70 | 379.85 | 393.10 | 393.10 | 2.61% | 403 |
| Oct 23, 2026 | 380.05 | 389.35 | 360.45 | 383.10 | 383.10 | -0.49% | 2,171 |
| Oct 22, 2026 | 395.40 | 403.30 | 364.45 | 385.00 | 385.00 | -2.15% | 1,564 |
| Oct 21, 2026 | 405.10 | 407.90 | 390.05 | 393.45 | 393.45 | -3.17% | 853 |
| Oct 19, 2026 | 405.00 | 413.35 | 404.60 | 406.35 | 406.35 | 0.06% | 228 |
| Oct 16, 2026 | 408.20 | 415.00 | 404.00 | 406.10 | 406.10 | -0.90% | 459 |
| Oct 15, 2026 | 418.60 | 420.00 | 402.05 | 409.80 | 409.80 | -0.04% | 1,189 |
| Oct 14, 2026 | 402.00 | 412.25 | 400.00 | 409.95 | 409.95 | 2.22% | 736 |
| Oct 13, 2026 | 403.75 | 410.05 | 397.40 | 401.05 | 401.05 | -1.52% | 374 |
| Oct 12, 2026 | 385.00 | 412.80 | 385.00 | 407.25 | 407.25 | 1.28% | 645 |
| Oct 9, 2026 | 396.75 | 403.75 | 394.90 | 402.10 | 402.10 | 1.51% | 428 |
| Oct 8, 2026 | 401.60 | 415.00 | 391.85 | 396.10 | 396.10 | -3.20% | 1,917 |
| Oct 7, 2026 | 414.05 | 418.00 | 405.00 | 409.20 | 409.20 | -1.36% | 1,766 |
| Oct 6, 2026 | 390.00 | 422.75 | 390.00 | 414.85 | 414.85 | 2.48% | 1,403 |
| Oct 5, 2026 | 410.00 | 410.00 | 396.30 | 404.80 | 404.80 | 0.67% | 1,136 |
| Oct 1, 2026 | 412.00 | 412.00 | 391.25 | 402.10 | 402.10 | -0.92% | 1,524 |
| Sep 30, 2026 | 409.00 | 414.00 | 402.05 | 405.85 | 405.85 | -0.64% | 1,332 |
| Sep 29, 2026 | 400.60 | 409.00 | 398.00 | 408.45 | 408.45 | 0.38% | 213 |
| Sep 28, 2026 | 401.45 | 407.35 | 398.90 | 406.90 | 406.90 | 1.55% | 485 |
| Sep 25, 2026 | 406.70 | 407.15 | 396.70 | 400.70 | 400.70 | -0.96% | 931 |
| Sep 24, 2026 | 400.00 | 409.00 | 399.95 | 404.60 | 404.60 | 0.22% | 1,191 |
| Sep 23, 2026 | 392.90 | 409.45 | 391.30 | 403.70 | 403.70 | 4.84% | 915 |
| Sep 22, 2026 | 392.35 | 395.30 | 384.25 | 385.05 | 385.05 | -0.96% | 412 |
| Sep 21, 2026 | 371.10 | 393.00 | 371.10 | 388.80 | 388.80 | 2.86% | 3,540 |
| Sep 18, 2026 | 384.90 | 387.25 | 376.10 | 378.00 | 378.00 | -0.07% | 1,962 |
| Sep 17, 2026 | 383.20 | 396.05 | 376.30 | 378.25 | 378.25 | -3.26% | 2,035 |
| Sep 16, 2026 | 386.00 | 399.00 | 382.85 | 391.00 | 391.00 | 1.16% | 3,247 |
| Sep 15, 2026 | 417.95 | 417.95 | 382.00 | 386.50 | 386.50 | -6.46% | 3,943 |
| Sep 11, 2026 | 439.30 | 455.00 | 409.70 | 413.20 | 413.20 | -5.94% | 20,006 |
| Sep 10, 2026 | 484.95 | 484.95 | 434.50 | 439.30 | 439.30 | -5.56% | 40,324 |
| Sep 9, 2026 | 398.00 | 465.15 | 398.00 | 465.15 | 465.15 | 19.99% | 177,916 |
| Sep 8, 2026 | 379.05 | 391.70 | 379.05 | 387.65 | 387.65 | 2.54% | 362 |
| Sep 7, 2026 | 368.85 | 385.00 | 368.85 | 378.05 | 378.05 | -0.33% | 1,844 |
| Sep 4, 2026 | 373.00 | 380.00 | 373.00 | 379.30 | 379.30 | 0.68% | 708 |
| Sep 3, 2026 | 366.75 | 378.45 | 365.95 | 376.75 | 376.75 | 2.95% | 1,623 |
| Sep 2, 2026 | 368.55 | 372.90 | 361.50 | 365.95 | 365.95 | -1.09% | 863 |
| Sep 1, 2026 | 372.00 | 378.00 | 367.30 | 370.00 | 370.00 | 0.22% | 566 |
| Aug 31, 2026 | 360.00 | 370.75 | 360.00 | 369.20 | 369.20 | 2.31% | 596 |
| Aug 28, 2026 | 353.90 | 362.00 | 352.50 | 360.85 | 360.85 | 2.25% | 1,409 |