NSE:GOACARBON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	425.00	425.00	414.55	417.90	417.90	-0.64%	15,827
Jun 18, 2026	406.15	425.00	400.00	420.60	420.60	3.24%	48,258
Jun 17, 2026	406.10	411.85	399.05	407.40	407.40	0.59%	11,364
Jun 16, 2026	387.30	409.90	387.30	405.00	405.00	3.70%	20,456
Jun 15, 2026	380.00	406.95	380.00	390.55	390.55	2.98%	38,448
Jun 12, 2026	379.85	387.10	375.00	379.25	379.25	0.90%	11,298
Jun 11, 2026	384.20	387.35	370.55	375.85	375.85	-3.57%	6,914
Jun 10, 2026	398.00	398.80	387.00	389.75	389.75	-1.58%	3,974
Jun 9, 2026	388.75	398.00	388.75	396.00	396.00	2.60%	8,632
Jun 8, 2026	380.00	389.45	375.15	385.95	385.95	1.07%	7,498
Jun 5, 2026	384.80	389.95	380.10	381.85	381.85	-0.77%	4,597
Jun 4, 2026	383.30	389.90	380.10	384.80	384.80	0.29%	7,431
Jun 3, 2026	391.25	392.90	380.30	383.70	383.70	-1.69%	8,129
Jun 2, 2026	399.80	399.80	386.55	390.30	390.30	-0.14%	6,584
Jun 1, 2026	404.95	405.20	385.35	390.85	390.85	-3.16%	11,016
May 29, 2026	409.00	409.45	400.10	403.60	403.60	-0.26%	12,243
May 27, 2026	407.00	409.80	403.00	404.65	404.65	0.33%	9,969
May 26, 2026	402.90	408.00	401.10	403.30	403.30	0.34%	7,238
May 25, 2026	399.90	405.85	394.05	401.95	401.95	1.02%	20,752
May 22, 2026	401.75	401.75	391.55	397.90	397.90	0.28%	5,636
May 21, 2026	401.95	403.90	393.10	396.80	396.80	0.24%	9,134
May 20, 2026	385.00	404.45	378.55	395.85	395.85	2.26%	29,068
May 19, 2026	383.00	389.95	383.00	387.10	387.10	0.94%	6,203
May 18, 2026	400.50	400.55	378.20	383.50	383.50	-4.24%	27,566
May 15, 2026	405.00	421.40	397.90	400.50	400.50	-1.17%	35,467
May 14, 2026	407.75	415.45	404.00	405.25	405.25	-0.61%	20,491
May 13, 2026	406.95	412.00	393.80	407.75	407.75	0.75%	43,193
May 12, 2026	425.00	425.00	400.40	404.70	404.70	-6.06%	41,943
May 11, 2026	420.00	436.00	400.00	430.80	430.80	1.40%	112,953
May 8, 2026	424.00	448.00	415.25	424.85	424.85	10.12%	359,409
May 7, 2026	392.80	398.95	383.10	385.80	385.80	-1.20%	16,707
May 6, 2026	387.90	393.00	383.10	390.50	390.50	2.06%	16,994
May 5, 2026	385.00	390.00	379.25	382.60	382.60	-0.34%	15,458
May 4, 2026	376.25	385.90	374.00	383.90	383.90	3.56%	34,085
Apr 30, 2026	375.00	375.00	363.00	370.70	370.70	-1.29%	11,568
Apr 29, 2026	383.00	386.75	374.00	375.55	375.55	-0.52%	21,466
Apr 28, 2026	367.65	382.00	367.65	377.50	377.50	1.14%	20,297
Apr 27, 2026	360.20	378.00	360.20	373.25	373.25	3.49%	14,000
Apr 24, 2026	369.90	372.15	358.10	360.65	360.65	-1.94%	10,603
Apr 23, 2026	375.55	382.00	364.60	367.80	367.80	-2.88%	35,373
Apr 22, 2026	374.00	380.75	372.60	378.70	378.70	1.20%	18,364
Apr 21, 2026	375.75	384.00	372.20	374.20	374.20	1.26%	35,641
Apr 20, 2026	376.00	397.00	364.55	369.55	369.55	-0.14%	80,710
Apr 17, 2026	368.80	374.00	361.10	370.05	370.05	1.98%	29,109
Apr 16, 2026	351.00	367.65	351.00	362.85	362.85	4.24%	59,594
Apr 15, 2026	336.00	349.90	336.00	348.10	348.10	4.71%	26,264
Apr 13, 2026	326.30	343.95	317.00	332.45	332.45	-0.37%	37,951
Apr 10, 2026	326.30	337.65	326.30	333.70	333.70	2.33%	23,448
Apr 9, 2026	328.00	334.50	322.50	326.10	326.10	-1.12%	26,899
Apr 8, 2026	329.30	332.00	315.05	329.80	329.80	6.44%	39,936