Goa Carbon Limited (NSE:GOACARBON)
India · Delayed Price · Currency is INR 434.95
-10.70 (-2.40%)
Aug 29, 2025, 3:30 PM IST
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 445.65 | 451.70 | 432.00 | 433.55 | 433.55 | -2.72% | 16,559 |
| Aug 28, 2025 | 442.30 | 453.60 | 442.30 | 445.65 | 445.65 | -0.24% | 4,370 |
| Aug 26, 2025 | 456.90 | 460.05 | 444.00 | 446.70 | 446.70 | -2.23% | 7,357 |
| Aug 25, 2025 | 463.05 | 463.05 | 451.85 | 456.90 | 456.90 | -1.38% | 7,451 |
| Aug 22, 2025 | 464.80 | 465.00 | 460.00 | 463.30 | 463.30 | 0.13% | 6,556 |
| Aug 21, 2025 | 469.50 | 469.50 | 459.00 | 462.70 | 462.70 | 0.04% | 12,115 |
| Aug 20, 2025 | 466.00 | 469.35 | 462.00 | 462.50 | 462.50 | -0.91% | 7,673 |
| Aug 19, 2025 | 464.25 | 470.00 | 464.10 | 466.75 | 466.75 | 0.43% | 4,803 |
| Aug 18, 2025 | 469.75 | 470.15 | 462.40 | 464.75 | 464.75 | 1.11% | 9,133 |
| Aug 14, 2025 | 462.00 | 464.50 | 459.00 | 459.65 | 459.65 | -1.03% | 6,937 |
| Aug 13, 2025 | 465.00 | 469.35 | 462.00 | 464.45 | 464.45 | 0.60% | 5,732 |
| Aug 12, 2025 | 465.00 | 470.00 | 459.75 | 461.70 | 461.70 | -0.40% | 19,338 |
| Aug 11, 2025 | 464.00 | 468.50 | 462.00 | 463.55 | 463.55 | -0.72% | 7,466 |
| Aug 8, 2025 | 468.00 | 473.00 | 464.25 | 466.90 | 466.90 | -0.02% | 10,192 |
| Aug 7, 2025 | 470.00 | 471.80 | 464.00 | 467.00 | 467.00 | -1.11% | 10,271 |
| Aug 6, 2025 | 478.50 | 493.40 | 470.00 | 472.25 | 472.25 | -0.19% | 27,606 |
| Aug 5, 2025 | 475.00 | 478.95 | 471.05 | 473.15 | 473.15 | 0.16% | 5,125 |
| Aug 4, 2025 | 479.70 | 479.70 | 470.80 | 472.40 | 472.40 | -0.18% | 6,583 |
| Aug 1, 2025 | 484.00 | 490.30 | 469.00 | 473.25 | 473.25 | -2.95% | 25,919 |
| Jul 31, 2025 | 480.00 | 504.85 | 469.05 | 487.65 | 487.65 | 3.68% | 281,723 |
| Jul 30, 2025 | 469.00 | 474.30 | 467.25 | 470.35 | 470.35 | 0.72% | 5,416 |
| Jul 29, 2025 | 475.00 | 475.00 | 463.00 | 467.00 | 467.00 | 0.55% | 11,358 |
| Jul 28, 2025 | 477.50 | 477.50 | 462.70 | 464.45 | 464.45 | -2.73% | 12,834 |
| Jul 25, 2025 | 480.50 | 487.70 | 476.00 | 477.50 | 477.50 | -1.75% | 11,040 |
| Jul 24, 2025 | 492.90 | 494.95 | 485.00 | 486.00 | 486.00 | -0.45% | 13,028 |
| Jul 23, 2025 | 490.90 | 493.00 | 487.00 | 488.20 | 488.20 | -0.14% | 11,719 |
| Jul 22, 2025 | 491.35 | 496.65 | 487.00 | 488.90 | 488.90 | 0.06% | 10,012 |
| Jul 21, 2025 | 494.00 | 497.95 | 485.75 | 488.60 | 488.60 | -1.07% | 19,990 |
| Jul 18, 2025 | 502.05 | 504.70 | 492.00 | 493.90 | 493.90 | -1.20% | 9,615 |
| Jul 17, 2025 | 492.05 | 511.45 | 491.60 | 499.90 | 499.90 | 1.60% | 55,938 |
| Jul 16, 2025 | 494.00 | 499.40 | 490.05 | 492.05 | 492.05 | -0.26% | 19,524 |
| Jul 15, 2025 | 490.95 | 502.00 | 490.60 | 493.35 | 493.35 | 0.77% | 20,316 |
| Jul 14, 2025 | 482.75 | 496.25 | 473.75 | 489.60 | 489.60 | 1.42% | 38,868 |
| Jul 11, 2025 | 485.25 | 487.85 | 480.10 | 482.75 | 482.75 | -0.14% | 9,365 |
| Jul 10, 2025 | 476.00 | 490.30 | 476.00 | 483.45 | 483.45 | -0.46% | 14,420 |
| Jul 9, 2025 | 481.15 | 494.40 | 479.85 | 485.70 | 485.70 | 1.27% | 21,686 |
| Jul 8, 2025 | 485.00 | 486.25 | 476.70 | 479.60 | 479.60 | -0.62% | 7,868 |
| Jul 7, 2025 | 486.80 | 488.60 | 479.00 | 482.60 | 482.60 | -0.84% | 5,990 |
| Jul 4, 2025 | 490.00 | 490.05 | 482.00 | 486.70 | 486.70 | 0.31% | 9,572 |
| Jul 3, 2025 | 488.80 | 494.10 | 483.00 | 485.20 | 485.20 | -0.56% | 12,342 |
| Jul 2, 2025 | 494.05 | 502.45 | 486.00 | 487.95 | 487.95 | -2.11% | 14,547 |
| Jul 1, 2025 | 500.00 | 508.35 | 496.45 | 498.45 | 498.45 | 0.24% | 18,861 |
| Jun 30, 2025 | 500.00 | 500.00 | 492.55 | 497.25 | 497.25 | -0.28% | 12,780 |
| Jun 27, 2025 | 489.55 | 511.90 | 488.95 | 498.65 | 498.65 | 2.23% | 75,527 |
| Jun 26, 2025 | 494.00 | 494.00 | 482.95 | 487.75 | 487.75 | 0.53% | 17,638 |
| Jun 25, 2025 | 482.00 | 495.00 | 475.00 | 485.20 | 485.20 | 1.98% | 15,668 |
| Jun 24, 2025 | 472.95 | 483.85 | 472.95 | 475.80 | 475.80 | 1.04% | 15,058 |
| Jun 23, 2025 | 471.00 | 473.05 | 462.15 | 470.90 | 470.90 | 0.20% | 9,492 |
| Jun 20, 2025 | 469.00 | 476.00 | 464.55 | 469.95 | 469.95 | 0.48% | 16,646 |
| Jun 19, 2025 | 474.90 | 479.50 | 465.00 | 467.70 | 467.70 | -1.32% | 22,486 |