Goa Carbon Limited (NSE:GOACARBON)
India · Delayed Price · Currency is INR 406.25
+3.90 (0.97%)
Sep 24, 2026, 3:29 PM IST
NSE:GOACARBON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 399.05 | 409.80 | 399.00 | 406.25 | - | 0.97% | 18,913 |
| Sep 23, 2026 | 381.20 | 409.00 | 381.20 | 402.35 | 402.35 | 3.99% | 35,405 |
| Sep 22, 2026 | 389.20 | 396.35 | 383.95 | 386.90 | 386.90 | -0.57% | 24,946 |
| Sep 21, 2026 | 381.00 | 394.00 | 376.30 | 389.10 | 389.10 | 3.05% | 33,473 |
| Sep 18, 2026 | 387.00 | 387.00 | 375.00 | 377.60 | 377.60 | -0.19% | 21,751 |
| Sep 17, 2026 | 388.00 | 398.90 | 375.00 | 378.30 | 378.30 | -3.15% | 38,420 |
| Sep 16, 2026 | 388.75 | 400.00 | 384.00 | 390.60 | 390.60 | 1.48% | 37,318 |
| Sep 15, 2026 | 415.00 | 418.00 | 382.20 | 384.90 | 384.90 | -6.89% | 48,024 |
| Sep 11, 2026 | 434.70 | 457.00 | 408.95 | 413.40 | 413.40 | -6.10% | 164,355 |
| Sep 10, 2026 | 484.00 | 484.00 | 433.65 | 440.25 | 440.25 | -5.02% | 627,318 |
| Sep 9, 2026 | 400.00 | 463.50 | 400.00 | 463.50 | 463.50 | 20.00% | 1,188,458 |
| Sep 8, 2026 | 387.00 | 393.00 | 382.15 | 386.25 | 386.25 | 0.97% | 28,685 |
| Sep 7, 2026 | 377.00 | 387.00 | 372.90 | 382.55 | 382.55 | 1.08% | 18,478 |
| Sep 4, 2026 | 377.10 | 381.00 | 372.00 | 378.45 | 378.45 | 0.85% | 9,112 |
| Sep 3, 2026 | 369.35 | 376.00 | 366.05 | 375.25 | 375.25 | 2.58% | 14,664 |
| Sep 2, 2026 | 366.15 | 373.00 | 363.00 | 365.80 | 365.80 | -0.88% | 6,453 |
| Sep 1, 2026 | 370.00 | 379.00 | 367.05 | 369.05 | 369.05 | -0.14% | 14,805 |
| Aug 31, 2026 | 361.85 | 372.85 | 355.05 | 369.55 | 369.55 | 2.13% | 14,913 |
| Aug 28, 2026 | 356.00 | 363.00 | 351.15 | 361.85 | 361.85 | 2.75% | 13,443 |
| Aug 27, 2026 | 359.00 | 361.50 | 350.25 | 352.15 | 352.15 | -1.66% | 8,229 |
| Aug 26, 2026 | 359.00 | 362.00 | 355.40 | 358.10 | 358.10 | 0.18% | 4,023 |
| Aug 25, 2026 | 352.05 | 359.00 | 350.10 | 357.45 | 357.45 | 1.63% | 11,342 |
| Aug 24, 2026 | 353.25 | 359.45 | 350.15 | 351.70 | 351.70 | 0.29% | 5,377 |
| Aug 21, 2026 | 358.00 | 358.00 | 347.00 | 350.70 | 350.70 | -0.78% | 6,660 |
| Aug 20, 2026 | 355.65 | 359.55 | 351.05 | 353.45 | 353.45 | -0.62% | 7,746 |
| Aug 19, 2026 | 352.80 | 357.45 | 352.80 | 355.65 | 355.65 | 0.67% | 5,667 |
| Aug 18, 2026 | 360.00 | 361.90 | 351.00 | 353.30 | 353.30 | -0.74% | 20,971 |
| Aug 17, 2026 | 362.55 | 367.45 | 355.05 | 355.95 | 355.95 | -1.82% | 6,861 |
| Aug 14, 2026 | 369.00 | 369.90 | 359.00 | 362.55 | 362.55 | -1.35% | 13,807 |
| Aug 13, 2026 | 370.30 | 373.90 | 366.00 | 367.50 | 367.50 | -0.72% | 8,847 |
| Aug 12, 2026 | 374.15 | 375.90 | 369.40 | 370.15 | 370.15 | -0.95% | 5,172 |
| Aug 11, 2026 | 380.85 | 380.85 | 371.00 | 373.70 | 373.70 | -1.88% | 8,359 |
| Aug 10, 2026 | 384.65 | 384.70 | 380.10 | 380.85 | 380.85 | -0.69% | 4,304 |
| Aug 7, 2026 | 380.00 | 388.00 | 375.00 | 383.50 | 383.50 | 0.92% | 12,763 |
| Aug 6, 2026 | 386.95 | 386.95 | 377.25 | 380.00 | 380.00 | -1.13% | 6,913 |
| Aug 5, 2026 | 383.85 | 392.00 | 380.00 | 384.35 | 384.35 | 0.12% | 14,016 |
| Aug 4, 2026 | 385.00 | 389.00 | 379.00 | 383.90 | 383.90 | 0.31% | 9,651 |
| Aug 3, 2026 | 387.45 | 387.45 | 380.55 | 382.70 | 382.70 | 0.55% | 6,466 |
| Jul 31, 2026 | 381.30 | 389.40 | 377.00 | 380.60 | 380.60 | 0.41% | 12,529 |
| Jul 30, 2026 | 387.90 | 388.75 | 375.00 | 379.05 | 379.05 | -3.06% | 18,405 |
| Jul 29, 2026 | 374.10 | 396.90 | 370.10 | 391.00 | 391.00 | 5.01% | 68,899 |
| Jul 28, 2026 | 378.50 | 383.60 | 370.00 | 372.35 | 372.35 | -1.06% | 8,542 |
| Jul 27, 2026 | 378.80 | 381.80 | 374.00 | 376.35 | 376.35 | 0.19% | 13,395 |
| Jul 24, 2026 | 372.00 | 388.00 | 371.15 | 375.65 | 375.65 | -1.14% | 33,188 |
| Jul 23, 2026 | 370.00 | 404.80 | 368.70 | 380.00 | 380.00 | 2.58% | 79,850 |
| 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 |