Goa Carbon Limited (BOM:509567)
India · Delayed Price · Currency is INR 398.80
+2.25 (0.57%)
At close: May 22, 2026
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 394.75 | 399.00 | 394.75 | 398.80 | 398.80 | 0.57% | 137 |
| May 21, 2026 | 398.90 | 403.00 | 395.35 | 396.55 | 396.55 | 0.27% | 380 |
| May 20, 2026 | 381.10 | 402.00 | 381.00 | 395.50 | 395.50 | 1.81% | 1,344 |
| May 19, 2026 | 386.95 | 390.00 | 385.70 | 388.45 | 388.45 | 1.40% | 221 |
| May 18, 2026 | 391.40 | 395.00 | 381.75 | 383.10 | 383.10 | -4.94% | 2,614 |
| May 15, 2026 | 409.00 | 420.85 | 403.00 | 403.00 | 403.00 | -0.51% | 1,489 |
| May 14, 2026 | 401.95 | 412.85 | 401.95 | 405.05 | 405.05 | -0.55% | 525 |
| May 13, 2026 | 409.95 | 409.95 | 394.00 | 407.30 | 407.30 | -0.02% | 3,594 |
| May 12, 2026 | 427.90 | 427.90 | 401.20 | 407.40 | 407.40 | -5.48% | 2,587 |
| May 11, 2026 | 424.85 | 435.00 | 407.80 | 431.00 | 431.00 | 1.50% | 4,148 |
| May 8, 2026 | 424.50 | 449.65 | 416.10 | 424.65 | 424.65 | 10.06% | 20,971 |
| May 7, 2026 | 397.10 | 397.10 | 383.25 | 385.85 | 385.85 | -1.48% | 587 |
| May 6, 2026 | 385.70 | 392.00 | 384.00 | 391.65 | 391.65 | 2.14% | 2,682 |
| May 5, 2026 | 380.90 | 387.70 | 376.30 | 383.45 | 383.45 | -0.21% | 1,410 |
| May 4, 2026 | 375.00 | 384.50 | 374.15 | 384.25 | 384.25 | 3.85% | 895 |
| Apr 30, 2026 | 375.05 | 375.05 | 364.00 | 370.00 | 370.00 | -1.61% | 341 |
| Apr 29, 2026 | 378.85 | 385.65 | 373.95 | 376.05 | 376.05 | 0.33% | 1,903 |
| Apr 28, 2026 | 369.90 | 378.60 | 369.40 | 374.80 | 374.80 | 0.19% | 1,286 |
| Apr 27, 2026 | 366.45 | 375.90 | 364.80 | 374.10 | 374.10 | 3.89% | 342 |
| Apr 24, 2026 | 369.70 | 369.70 | 358.70 | 360.10 | 360.10 | -1.30% | 250 |
| Apr 23, 2026 | 381.00 | 383.90 | 363.35 | 364.85 | 364.85 | -3.66% | 1,142 |
| 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 |