Goa Carbon Limited (NSE:GOACARBON)
India · Delayed Price · Currency is INR 393.85
-2.90 (-0.73%)
Dec 19, 2025, 3:29 PM IST
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 408.00 | 408.00 | 396.05 | 396.75 | 396.75 | -2.58% | 6,329 |
| Dec 17, 2025 | 416.00 | 416.75 | 404.15 | 407.25 | 407.25 | -2.12% | 7,347 |
| Dec 16, 2025 | 392.50 | 427.90 | 385.20 | 416.05 | 416.05 | 6.19% | 86,736 |
| Dec 15, 2025 | 393.90 | 394.00 | 388.00 | 391.80 | 391.80 | 0.38% | 4,446 |
| Dec 12, 2025 | 390.00 | 394.30 | 384.70 | 390.30 | 390.30 | 0.28% | 7,655 |
| Dec 11, 2025 | 392.00 | 392.00 | 383.45 | 389.20 | 389.20 | 0.66% | 5,711 |
| Dec 10, 2025 | 397.00 | 397.00 | 384.90 | 386.65 | 386.65 | -1.05% | 6,367 |
| Dec 9, 2025 | 388.30 | 391.95 | 375.05 | 390.75 | 390.75 | 2.21% | 4,920 |
| Dec 8, 2025 | 390.20 | 394.45 | 380.05 | 382.30 | 382.30 | -2.74% | 7,183 |
| Dec 5, 2025 | 401.90 | 401.90 | 390.10 | 393.05 | 393.05 | -1.36% | 6,641 |
| Dec 4, 2025 | 401.15 | 405.45 | 392.15 | 398.45 | 398.45 | -1.13% | 7,470 |
| Dec 3, 2025 | 406.90 | 408.15 | 402.00 | 403.00 | 403.00 | -0.15% | 8,972 |
| Dec 2, 2025 | 412.00 | 412.00 | 403.05 | 403.60 | 403.60 | -0.96% | 2,478 |
| Dec 1, 2025 | 402.05 | 413.85 | 402.05 | 407.50 | 407.50 | 1.38% | 8,368 |
| Nov 28, 2025 | 407.00 | 407.00 | 400.80 | 401.95 | 401.95 | -0.65% | 6,972 |
| Nov 27, 2025 | 407.80 | 409.65 | 404.00 | 404.60 | 404.60 | -0.32% | 4,478 |
| Nov 26, 2025 | 407.90 | 411.45 | 404.05 | 405.90 | 405.90 | 0.28% | 12,067 |
| Nov 25, 2025 | 410.00 | 414.05 | 404.00 | 404.75 | 404.75 | -0.72% | 11,274 |
| Nov 24, 2025 | 422.65 | 422.65 | 407.00 | 407.70 | 407.70 | -2.65% | 8,118 |
| Nov 21, 2025 | 424.30 | 426.20 | 416.40 | 418.80 | 418.80 | -1.30% | 9,511 |
| Nov 20, 2025 | 431.00 | 431.05 | 424.00 | 424.30 | 424.30 | -1.50% | 7,896 |
| Nov 19, 2025 | 431.20 | 433.15 | 430.00 | 430.75 | 430.75 | -0.09% | 6,282 |
| Nov 18, 2025 | 432.75 | 438.00 | 430.00 | 431.15 | 431.15 | -0.39% | 18,881 |
| Nov 17, 2025 | 438.85 | 438.85 | 432.05 | 432.85 | 432.85 | 0.21% | 6,737 |
| Nov 14, 2025 | 431.60 | 434.90 | 431.50 | 431.95 | 431.95 | -0.06% | 7,057 |
| Nov 13, 2025 | 437.85 | 437.85 | 431.50 | 432.20 | 432.20 | -0.44% | 3,587 |
| Nov 12, 2025 | 434.40 | 441.00 | 432.50 | 434.10 | 434.10 | 0.16% | 8,164 |
| Nov 11, 2025 | 420.55 | 448.80 | 420.55 | 433.40 | 433.40 | 3.29% | 61,525 |
| Nov 10, 2025 | 424.90 | 427.00 | 418.00 | 419.60 | 419.60 | -1.15% | 10,790 |
| Nov 7, 2025 | 432.00 | 432.90 | 422.00 | 424.50 | 424.50 | -1.54% | 16,327 |
| Nov 6, 2025 | 432.00 | 434.00 | 430.00 | 431.15 | 431.15 | -0.37% | 13,168 |
| Nov 4, 2025 | 433.00 | 437.50 | 432.00 | 432.75 | 432.75 | -0.33% | 10,865 |
| Nov 3, 2025 | 443.90 | 443.90 | 433.75 | 434.20 | 434.20 | -1.19% | 15,892 |
| Oct 31, 2025 | 436.40 | 446.40 | 433.00 | 439.45 | 439.45 | 1.48% | 23,521 |
| Oct 30, 2025 | 446.70 | 447.75 | 423.10 | 433.05 | 433.05 | -3.53% | 66,924 |
| Oct 29, 2025 | 464.80 | 478.15 | 443.60 | 448.90 | 448.90 | -1.89% | 177,234 |
| Oct 28, 2025 | 442.95 | 460.00 | 442.95 | 457.55 | 457.55 | 3.55% | 64,452 |
| Oct 27, 2025 | 440.00 | 444.95 | 439.50 | 441.85 | 441.85 | 0.59% | 5,748 |
| Oct 24, 2025 | 443.05 | 444.05 | 439.00 | 439.25 | 439.25 | -0.86% | 14,184 |
| Oct 23, 2025 | 444.55 | 449.00 | 442.00 | 443.05 | 443.05 | -0.34% | 8,317 |
| Oct 21, 2025 | 440.50 | 447.00 | 431.00 | 444.55 | 444.55 | 1.41% | 5,498 |
| Oct 20, 2025 | 445.25 | 447.10 | 437.00 | 438.35 | 438.35 | -1.55% | 10,887 |
| Oct 17, 2025 | 443.30 | 451.05 | 443.25 | 445.25 | 445.25 | 0.67% | 15,288 |
| Oct 16, 2025 | 435.90 | 452.10 | 435.30 | 442.30 | 442.30 | 1.70% | 13,259 |
| Oct 15, 2025 | 437.25 | 439.20 | 434.30 | 434.90 | 434.90 | -0.33% | 7,698 |
| Oct 14, 2025 | 445.00 | 449.00 | 433.10 | 436.35 | 436.35 | -1.94% | 9,044 |
| Oct 13, 2025 | 445.00 | 452.95 | 444.00 | 445.00 | 445.00 | -0.95% | 10,344 |
| Oct 10, 2025 | 451.90 | 452.90 | 446.50 | 449.25 | 449.25 | -0.38% | 11,995 |
| Oct 9, 2025 | 448.60 | 460.65 | 444.50 | 450.95 | 450.95 | 0.39% | 103,413 |
| Oct 8, 2025 | 441.00 | 494.90 | 441.00 | 449.20 | 449.20 | 2.24% | 232,320 |