Goa Carbon Limited (NSE:GOACARBON)
India · Delayed Price · Currency is INR 380.00
-9.40 (-2.41%)
Feb 19, 2026, 3:29 PM IST
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 393.40 | 395.25 | 384.00 | 385.90 | 385.90 | -1.91% | 10,410 |
| Jan 16, 2026 | 393.05 | 400.80 | 390.00 | 393.40 | 393.40 | 0.19% | 13,501 |
| Jan 14, 2026 | 384.20 | 402.00 | 384.20 | 392.65 | 392.65 | 2.31% | 41,192 |
| Jan 13, 2026 | 383.85 | 393.00 | 380.00 | 383.80 | 383.80 | 1.48% | 20,427 |
| Jan 12, 2026 | 387.00 | 393.80 | 370.45 | 378.20 | 378.20 | -2.27% | 19,514 |
| Jan 9, 2026 | 410.00 | 410.45 | 385.15 | 387.00 | 387.00 | -5.49% | 33,779 |
| Jan 8, 2026 | 424.00 | 426.10 | 406.90 | 409.50 | 409.50 | -3.95% | 26,922 |
| Jan 7, 2026 | 427.00 | 433.50 | 424.00 | 426.35 | 426.35 | -1.68% | 10,503 |
| Jan 6, 2026 | 416.00 | 443.00 | 415.95 | 433.65 | 433.65 | 4.18% | 141,102 |
| Jan 5, 2026 | 425.85 | 428.00 | 414.00 | 416.25 | 416.25 | -1.91% | 17,668 |
| Jan 2, 2026 | 425.90 | 433.50 | 422.85 | 424.35 | 424.35 | -0.12% | 20,969 |
| Jan 1, 2026 | 429.00 | 439.90 | 422.45 | 424.85 | 424.85 | - | 57,963 |
| Dec 31, 2025 | 401.50 | 444.70 | 401.50 | 424.85 | 424.85 | 5.87% | 483,331 |
| Dec 30, 2025 | 396.95 | 409.60 | 391.40 | 401.30 | 401.30 | 1.10% | 31,039 |
| Dec 29, 2025 | 383.00 | 423.95 | 382.25 | 396.95 | 396.95 | 2.72% | 263,243 |
| Dec 26, 2025 | 396.75 | 396.75 | 384.75 | 386.45 | 386.45 | -2.63% | 36,045 |
| Dec 24, 2025 | 396.80 | 408.00 | 396.00 | 396.90 | 396.90 | 0.28% | 17,097 |
| Dec 23, 2025 | 394.10 | 399.45 | 393.50 | 395.80 | 395.80 | 0.70% | 11,413 |
| Dec 22, 2025 | 397.90 | 402.00 | 390.50 | 393.05 | 393.05 | -0.44% | 12,238 |
| Dec 19, 2025 | 396.75 | 404.40 | 393.50 | 394.80 | 394.80 | -0.49% | 9,407 |
| 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 |