Goa Carbon Limited (NSE:GOACARBON)
India · Delayed Price · Currency is INR 391.95
+4.10 (1.06%)
Nov 11, 2026, 2:04 PM IST
NSE:GOACARBON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 387.85 | 396.65 | 387.85 | 391.95 | 391.95 | 1.06% | 8,212 |
| Nov 9, 2026 | 395.10 | 395.20 | 382.10 | 387.85 | 387.85 | -1.86% | 6,532 |
| Nov 8, 2026 | 392.05 | 404.90 | 384.95 | 395.20 | 395.20 | 0.80% | 4,572 |
| Nov 6, 2026 | 412.00 | 413.00 | 388.30 | 392.05 | 392.05 | -2.57% | 12,323 |
| Nov 5, 2026 | 410.90 | 444.75 | 399.00 | 402.40 | 402.40 | 0.37% | 112,545 |
| Nov 4, 2026 | 407.80 | 409.00 | 399.75 | 400.90 | 400.90 | -1.41% | 8,201 |
| Nov 3, 2026 | 409.70 | 412.50 | 401.15 | 406.65 | 406.65 | 0.52% | 8,316 |
| Nov 2, 2026 | 391.00 | 408.30 | 388.30 | 404.55 | 404.55 | 2.22% | 7,009 |
| Oct 30, 2026 | 405.45 | 405.45 | 391.75 | 395.75 | 395.75 | -2.39% | 4,740 |
| Oct 29, 2026 | 405.50 | 408.90 | 401.60 | 405.45 | 405.45 | -0.16% | 4,221 |
| Oct 28, 2026 | 405.70 | 408.95 | 401.35 | 406.10 | 406.10 | 1.01% | 7,341 |
| Oct 27, 2026 | 394.40 | 404.00 | 392.05 | 402.05 | 402.05 | 1.98% | 12,729 |
| Oct 26, 2026 | 387.40 | 399.80 | 378.05 | 394.25 | 394.25 | 1.77% | 7,169 |
| Oct 23, 2026 | 382.00 | 392.50 | 361.05 | 387.40 | 387.40 | 0.06% | 43,196 |
| Oct 22, 2026 | 397.10 | 401.90 | 365.00 | 387.15 | 387.15 | -3.03% | 17,107 |
| Oct 21, 2026 | 414.00 | 414.00 | 390.50 | 399.25 | 399.25 | -2.19% | 21,848 |
| Oct 19, 2026 | 407.50 | 415.00 | 404.15 | 408.20 | 408.20 | 0.18% | 7,362 |
| Oct 16, 2026 | 408.70 | 415.95 | 402.05 | 407.45 | 407.45 | -0.26% | 16,537 |
| Oct 15, 2026 | 410.00 | 426.00 | 401.25 | 408.50 | 408.50 | -0.55% | 25,974 |
| Oct 14, 2026 | 393.00 | 413.60 | 393.00 | 410.75 | 410.75 | 2.34% | 9,856 |
| Oct 13, 2026 | 402.10 | 409.00 | 397.40 | 401.35 | 401.35 | -1.16% | 12,055 |
| Oct 12, 2026 | 402.50 | 413.70 | 402.05 | 406.05 | 406.05 | 1.06% | 17,093 |
| Oct 9, 2026 | 405.00 | 405.00 | 395.00 | 401.80 | 401.80 | 1.77% | 9,106 |
| Oct 8, 2026 | 403.60 | 415.50 | 391.45 | 394.80 | 394.80 | -3.19% | 27,831 |
| Oct 7, 2026 | 419.50 | 420.00 | 405.10 | 407.80 | 407.80 | -1.65% | 11,433 |
| Oct 6, 2026 | 405.00 | 422.00 | 399.20 | 414.65 | 414.65 | 2.83% | 28,864 |
| Oct 5, 2026 | 410.00 | 410.25 | 397.00 | 403.25 | 403.25 | 0.09% | 28,611 |
| Oct 1, 2026 | 403.05 | 410.25 | 392.05 | 402.90 | 402.90 | -0.51% | 18,528 |
| Sep 30, 2026 | 408.85 | 414.45 | 401.30 | 404.95 | 404.95 | -0.95% | 17,841 |
| Sep 29, 2026 | 407.85 | 409.85 | 396.55 | 408.85 | 408.85 | 0.76% | 14,749 |
| Sep 28, 2026 | 408.00 | 409.95 | 398.05 | 405.75 | 405.75 | 0.98% | 27,124 |
| Sep 25, 2026 | 409.90 | 410.00 | 396.25 | 401.80 | 401.80 | -0.73% | 14,667 |
| Sep 24, 2026 | 399.05 | 409.80 | 399.00 | 404.75 | 404.75 | 0.60% | 18,901 |
| 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 |