Goa Carbon Limited (NSE:GOACARBON)
India · Delayed Price · Currency is INR 372.00
+5.40 (1.47%)
Jul 22, 2026, 3:29 PM IST
NSE:GOACARBON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 366.10 | 380.00 | 355.10 | 370.45 | 370.45 | 1.05% | 17,980 |
| Jul 21, 2026 | 366.40 | 372.00 | 366.00 | 366.60 | 366.60 | 0.07% | 5,658 |
| Jul 20, 2026 | 370.75 | 374.85 | 365.10 | 366.35 | 366.35 | -1.19% | 6,186 |
| Jul 17, 2026 | 382.00 | 384.00 | 369.10 | 370.75 | 370.75 | -2.66% | 19,561 |
| Jul 16, 2026 | 380.00 | 387.45 | 373.95 | 380.90 | 380.90 | 0.50% | 27,790 |
| Jul 15, 2026 | 408.40 | 416.00 | 374.80 | 379.00 | 379.00 | -7.81% | 94,835 |
| Jul 14, 2026 | 412.05 | 417.05 | 408.05 | 411.10 | 411.10 | -0.23% | 14,378 |
| Jul 13, 2026 | 395.10 | 422.00 | 395.10 | 412.05 | 412.05 | 2.39% | 49,725 |
| Jul 10, 2026 | 395.00 | 413.85 | 395.00 | 402.45 | 402.45 | 2.34% | 36,486 |
| Jul 9, 2026 | 382.60 | 394.00 | 382.60 | 393.25 | 393.25 | 2.66% | 7,759 |
| Jul 8, 2026 | 385.85 | 392.00 | 380.65 | 383.05 | 383.05 | -1.08% | 6,917 |
| Jul 7, 2026 | 385.75 | 391.75 | 378.40 | 387.25 | 387.25 | 0.39% | 8,921 |
| Jul 6, 2026 | 389.15 | 396.00 | 383.55 | 385.75 | 385.75 | -0.87% | 5,961 |
| Jul 3, 2026 | 392.40 | 396.00 | 387.00 | 389.15 | 389.15 | -0.97% | 8,184 |
| Jul 2, 2026 | 398.00 | 398.90 | 387.00 | 392.95 | 392.95 | 0.95% | 5,488 |
| Jul 1, 2026 | 390.00 | 397.95 | 387.00 | 389.25 | 389.25 | -0.24% | 3,946 |
| Jun 30, 2026 | 395.20 | 401.80 | 387.00 | 390.20 | 390.20 | -0.99% | 4,251 |
| Jun 29, 2026 | 395.40 | 401.95 | 390.00 | 394.10 | 394.10 | -0.33% | 4,369 |
| Jun 25, 2026 | 406.90 | 410.50 | 393.00 | 395.40 | 395.40 | -2.83% | 7,769 |
| Jun 24, 2026 | 400.30 | 415.00 | 400.30 | 406.90 | 406.90 | -0.17% | 6,344 |
| Jun 23, 2026 | 420.00 | 420.00 | 404.55 | 407.60 | 407.60 | -2.24% | 6,989 |
| Jun 22, 2026 | 420.00 | 425.00 | 413.95 | 416.95 | 416.95 | -0.23% | 9,373 |
| 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 |