Goa Carbon Limited (NSE:GOACARBON)
India · Delayed Price · Currency is INR 304.75
+10.65 (3.62%)
Apr 2, 2026, 3:29 PM IST
NSE:GOACARBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 285.00 | 308.00 | 285.00 | 304.75 | 304.75 | 3.62% | 31,538 |
| Apr 1, 2026 | 281.90 | 299.55 | 281.60 | 294.10 | 294.10 | 6.79% | 26,806 |
| Mar 30, 2026 | 295.50 | 298.00 | 272.85 | 275.40 | 275.40 | -8.26% | 51,712 |
| Mar 27, 2026 | 295.95 | 329.30 | 292.90 | 300.20 | 300.20 | -0.86% | 153,333 |
| Mar 25, 2026 | 296.00 | 308.80 | 295.30 | 302.80 | 302.80 | 4.40% | 50,820 |
| Mar 24, 2026 | 298.90 | 298.90 | 287.50 | 290.05 | 290.05 | 0.49% | 14,424 |
| Mar 23, 2026 | 300.30 | 305.30 | 286.00 | 288.65 | 288.65 | -5.47% | 35,664 |
| Mar 20, 2026 | 313.90 | 315.75 | 302.50 | 305.35 | 305.35 | -0.31% | 11,787 |
| Mar 19, 2026 | 317.00 | 319.05 | 305.25 | 306.30 | 306.30 | -4.64% | 18,947 |
| Mar 18, 2026 | 309.95 | 325.00 | 309.95 | 321.20 | 321.20 | 3.71% | 17,803 |
| Mar 17, 2026 | 309.00 | 313.25 | 303.70 | 309.70 | 309.70 | 2.03% | 17,920 |
| Mar 16, 2026 | 316.00 | 316.00 | 300.00 | 303.55 | 303.55 | -4.14% | 22,108 |
| Mar 13, 2026 | 325.50 | 326.90 | 314.55 | 316.65 | 316.65 | -3.19% | 16,521 |
| Mar 12, 2026 | 327.00 | 332.30 | 322.15 | 327.10 | 327.10 | -0.86% | 14,113 |
| Mar 11, 2026 | 332.50 | 338.40 | 327.20 | 329.95 | 329.95 | 0.32% | 13,179 |
| Mar 10, 2026 | 325.70 | 335.00 | 323.10 | 328.90 | 328.90 | 1.28% | 16,637 |
| Mar 9, 2026 | 330.00 | 334.00 | 320.20 | 324.75 | 324.75 | -2.39% | 14,960 |
| Mar 6, 2026 | 336.00 | 342.50 | 330.05 | 332.70 | 332.70 | -1.20% | 16,839 |
| Mar 5, 2026 | 337.55 | 343.50 | 333.00 | 336.75 | 336.75 | 0.10% | 19,691 |
| Mar 4, 2026 | 348.00 | 348.80 | 335.00 | 336.40 | 336.40 | -4.86% | 21,690 |
| Mar 2, 2026 | 355.00 | 357.00 | 348.90 | 353.60 | 353.60 | -2.58% | 16,323 |
| Feb 27, 2026 | 366.10 | 370.40 | 361.00 | 362.95 | 362.95 | -0.79% | 15,270 |
| Feb 26, 2026 | 370.30 | 377.00 | 361.30 | 365.85 | 365.85 | -1.20% | 25,420 |
| Feb 25, 2026 | 376.00 | 382.05 | 367.95 | 370.30 | 370.30 | -1.17% | 43,641 |
| Feb 24, 2026 | 380.20 | 385.00 | 372.50 | 374.70 | 374.70 | -1.37% | 16,106 |
| Feb 23, 2026 | 388.50 | 390.00 | 378.00 | 379.90 | 379.90 | -1.78% | 11,439 |
| Feb 20, 2026 | 380.00 | 390.00 | 377.05 | 386.80 | 386.80 | 1.80% | 12,563 |
| Feb 19, 2026 | 386.00 | 390.00 | 375.85 | 379.95 | 379.95 | -2.43% | 8,420 |
| Feb 18, 2026 | 379.05 | 399.00 | 379.05 | 389.40 | 389.40 | 1.66% | 57,908 |
| Feb 17, 2026 | 379.00 | 389.15 | 375.00 | 383.05 | 383.05 | 2.21% | 19,170 |
| Feb 16, 2026 | 370.00 | 380.00 | 367.85 | 374.75 | 374.75 | -0.29% | 14,180 |
| Feb 13, 2026 | 384.20 | 384.25 | 375.00 | 375.85 | 375.85 | -2.08% | 10,498 |
| Feb 12, 2026 | 386.00 | 391.95 | 381.10 | 383.85 | 383.85 | -2.03% | 16,671 |
| Feb 11, 2026 | 387.25 | 394.50 | 380.45 | 391.80 | 391.80 | 1.28% | 50,740 |
| Feb 10, 2026 | 385.90 | 393.70 | 383.15 | 386.85 | 386.85 | 0.52% | 25,220 |
| Feb 9, 2026 | 372.90 | 386.95 | 372.65 | 384.85 | 384.85 | 4.72% | 26,719 |
| Feb 6, 2026 | 376.75 | 377.25 | 365.00 | 367.50 | 367.50 | -2.12% | 15,961 |
| Feb 5, 2026 | 380.70 | 381.90 | 374.20 | 375.45 | 375.45 | -1.38% | 7,870 |
| Feb 4, 2026 | 374.95 | 384.25 | 373.80 | 380.70 | 380.70 | 1.63% | 14,497 |
| Feb 3, 2026 | 382.50 | 399.00 | 370.55 | 374.60 | 374.60 | 1.05% | 66,169 |
| Feb 2, 2026 | 382.50 | 383.05 | 364.15 | 370.70 | 370.70 | -2.15% | 16,937 |
| Feb 1, 2026 | 375.10 | 395.00 | 370.00 | 378.85 | 378.85 | 0.40% | 21,315 |
| Jan 30, 2026 | 380.70 | 385.80 | 375.00 | 377.35 | 377.35 | -2.33% | 13,513 |
| Jan 29, 2026 | 395.00 | 399.00 | 384.00 | 386.35 | 386.35 | -2.38% | 19,868 |
| Jan 28, 2026 | 383.70 | 399.20 | 380.40 | 395.75 | 395.75 | 3.14% | 24,360 |
| Jan 27, 2026 | 359.20 | 389.00 | 350.40 | 383.70 | 383.70 | 6.70% | 73,164 |
| Jan 23, 2026 | 375.00 | 377.25 | 354.75 | 359.60 | 359.60 | -3.40% | 12,477 |
| Jan 22, 2026 | 367.25 | 374.50 | 364.95 | 372.25 | 372.25 | 1.36% | 13,718 |
| Jan 21, 2026 | 378.20 | 381.75 | 363.00 | 367.25 | 367.25 | -1.44% | 14,847 |
| Jan 20, 2026 | 386.75 | 386.75 | 370.00 | 372.60 | 372.60 | -3.45% | 11,361 |