NSE:GOACARBON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	306.00	314.50	302.65	309.85	309.85	0.98%	21,656
Apr 6, 2026	304.75	309.40	299.10	306.85	306.85	0.69%	12,388
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