Goa Carbon Limited GOACARBON
NSE · India · Process Industries
INR 406.00+1.05 (+0.26%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 402.90 | -0.51% | INR 403.05 | INR 410.25 | INR 392.05 | 18.53K |
| 2026-09-30 | INR 404.95 | -0.95% | INR 408.85 | INR 414.45 | INR 401.30 | 17.84K |
| 2026-09-29 | INR 408.85 | +0.76% | INR 407.85 | INR 409.85 | INR 396.55 | 14.75K |
| 2026-09-28 | INR 405.75 | +0.98% | INR 408.00 | INR 409.95 | INR 398.05 | 27.12K |
| 2026-09-25 | INR 401.80 | -0.73% | INR 409.90 | INR 410.00 | INR 396.25 | 14.67K |
| 2026-09-24 | INR 404.75 | +0.60% | INR 399.05 | INR 409.80 | INR 399.00 | 18.90K |
| 2026-09-23 | INR 402.35 | +3.99% | INR 381.20 | INR 409.00 | INR 381.20 | 35.41K |
| 2026-09-22 | INR 386.90 | -0.57% | INR 389.20 | INR 396.35 | INR 383.95 | 24.95K |
| 2026-09-21 | INR 389.10 | +3.05% | INR 381.00 | INR 394.00 | INR 376.30 | 33.47K |
| 2026-09-18 | INR 377.60 | -0.19% | INR 387.00 | INR 387.00 | INR 375.00 | 21.75K |
| 2026-09-17 | INR 378.30 | -3.15% | INR 388.00 | INR 398.90 | INR 375.00 | 38.42K |
| 2026-09-16 | INR 390.60 | +1.48% | INR 388.75 | INR 400.00 | INR 384.00 | 37.32K |
| 2026-09-15 | INR 384.90 | -6.89% | INR 415.00 | INR 418.00 | INR 382.20 | 48.02K |
| 2026-09-14 | INR 413.40 | 0.00% | INR 413.40 | INR 413.40 | INR 413.40 | 0 |
| 2026-09-11 | INR 413.40 | -6.10% | INR 434.70 | INR 457.00 | INR 408.95 | 164.36K |
| 2026-09-10 | INR 440.25 | -5.02% | INR 484.00 | INR 484.00 | INR 433.65 | 627.32K |
| 2026-09-09 | INR 463.50 | +20.00% | INR 400.00 | INR 463.50 | INR 400.00 | 1.19M |
| 2026-09-08 | INR 386.25 | +0.97% | INR 387.00 | INR 393.00 | INR 382.15 | 28.69K |
| 2026-09-07 | INR 382.55 | +1.08% | INR 377.00 | INR 387.00 | INR 372.90 | 18.48K |
| 2026-09-04 | INR 378.45 | +0.85% | INR 377.10 | INR 381.00 | INR 372.00 | 9.11K |
| 2026-09-03 | INR 375.25 | +2.58% | INR 369.35 | INR 376.00 | INR 366.05 | 14.66K |
| 2026-09-02 | INR 365.80 | -0.88% | INR 366.15 | INR 373.00 | INR 363.00 | 6.45K |
| 2026-09-01 | INR 369.05 | -0.14% | INR 370.00 | INR 379.00 | INR 367.05 | 14.81K |
| 2026-08-31 | INR 369.55 | +2.13% | INR 361.85 | INR 372.85 | INR 355.05 | 14.91K |
| 2026-08-28 | INR 361.85 | +2.75% | INR 356.00 | INR 363.00 | INR 351.15 | 13.44K |
| 2026-08-27 | INR 352.15 | -1.66% | INR 359.00 | INR 361.50 | INR 350.25 | 8.23K |
| 2026-08-26 | INR 358.10 | +0.18% | INR 359.00 | INR 362.00 | INR 355.40 | 4.02K |
| 2026-08-25 | INR 357.45 | +1.63% | INR 352.05 | INR 359.00 | INR 350.10 | 11.34K |
| 2026-08-24 | INR 351.70 | +0.29% | INR 353.25 | INR 359.45 | INR 350.15 | 5.38K |
| 2026-08-21 | INR 350.70 | -0.78% | INR 358.00 | INR 358.00 | INR 347.00 | 6.66K |
| 2026-08-20 | INR 353.45 | -0.62% | INR 355.65 | INR 359.55 | INR 351.05 | 7.75K |
| 2026-08-19 | INR 355.65 | +0.67% | INR 352.80 | INR 357.45 | INR 352.80 | 5.67K |
| 2026-08-18 | INR 353.30 | -0.74% | INR 360.00 | INR 361.90 | INR 351.00 | 20.97K |
| 2026-08-17 | INR 355.95 | -1.82% | INR 362.55 | INR 367.45 | INR 355.05 | 6.86K |
| 2026-08-14 | INR 362.55 | -1.35% | INR 369.00 | INR 369.90 | INR 359.00 | 13.81K |
| 2026-08-13 | INR 367.50 | -0.72% | INR 370.30 | INR 373.90 | INR 366.00 | 8.85K |
| 2026-08-12 | INR 370.15 | -0.95% | INR 374.15 | INR 375.90 | INR 369.40 | 5.17K |
| 2026-08-11 | INR 373.70 | -1.88% | INR 380.85 | INR 380.85 | INR 371.00 | 8.36K |
| 2026-08-10 | INR 380.85 | -0.69% | INR 384.65 | INR 384.70 | INR 380.10 | 4.30K |
| 2026-08-07 | INR 383.50 | +0.92% | INR 380.00 | INR 388.00 | INR 375.00 | 12.76K |
| 2026-08-06 | INR 380.00 | -1.13% | INR 386.95 | INR 386.95 | INR 377.25 | 6.91K |
| 2026-08-05 | INR 384.35 | +0.12% | INR 383.85 | INR 392.00 | INR 380.00 | 14.02K |
| 2026-08-04 | INR 383.90 | +0.31% | INR 385.00 | INR 389.00 | INR 379.00 | 9.65K |
| 2026-08-03 | INR 382.70 | +0.55% | INR 387.45 | INR 387.45 | INR 380.55 | 6.47K |
| 2026-07-31 | INR 380.60 | +0.41% | INR 381.30 | INR 389.40 | INR 377.00 | 12.53K |
| 2026-07-30 | INR 379.05 | -3.06% | INR 387.90 | INR 388.75 | INR 375.00 | 18.41K |
| 2026-07-29 | INR 391.00 | +5.01% | INR 374.10 | INR 396.90 | INR 370.10 | 68.90K |
| 2026-07-28 | INR 372.35 | -1.06% | INR 378.50 | INR 383.60 | INR 370.00 | 8.54K |
| 2026-07-27 | INR 376.35 | +0.19% | INR 378.80 | INR 381.80 | INR 374.00 | 13.40K |
| 2026-07-24 | INR 375.65 | -1.14% | INR 372.00 | INR 388.00 | INR 371.15 | 33.19K |
| 2026-07-23 | INR 380.00 | +2.58% | INR 370.00 | INR 404.80 | INR 368.70 | 79.85K |
| 2026-07-22 | INR 370.45 | +1.05% | INR 366.10 | INR 380.00 | INR 355.10 | 17.98K |
| 2026-07-21 | INR 366.60 | +0.07% | INR 366.40 | INR 372.00 | INR 366.00 | 5.66K |
| 2026-07-20 | INR 366.35 | -1.19% | INR 370.75 | INR 374.85 | INR 365.10 | 6.19K |
| 2026-07-17 | INR 370.75 | -2.66% | INR 382.00 | INR 384.00 | INR 369.10 | 19.56K |
| 2026-07-16 | INR 380.90 | +0.50% | INR 380.00 | INR 387.45 | INR 373.95 | 27.79K |
| 2026-07-15 | INR 379.00 | -7.81% | INR 408.40 | INR 416.00 | INR 374.80 | 94.84K |
| 2026-07-14 | INR 411.10 | -0.23% | INR 412.05 | INR 417.05 | INR 408.05 | 14.38K |
| 2026-07-13 | INR 412.05 | +2.39% | INR 395.10 | INR 422.00 | INR 395.10 | 49.73K |
| 2026-07-10 | INR 402.45 | +2.34% | INR 395.00 | INR 413.85 | INR 395.00 | 36.49K |
| 2026-07-09 | INR 393.25 | +2.66% | INR 382.60 | INR 394.00 | INR 382.60 | 7.76K |
| 2026-07-08 | INR 383.05 | -1.08% | INR 385.85 | INR 392.00 | INR 380.65 | 6.92K |
| 2026-07-07 | INR 387.25 | +0.39% | INR 385.75 | INR 391.75 | INR 378.40 | 8.92K |
| 2026-07-06 | INR 385.75 | -0.87% | INR 389.15 | INR 396.00 | INR 383.55 | 5.96K |
| 2026-07-03 | INR 389.15 | -0.97% | INR 392.40 | INR 396.00 | INR 387.00 | 8.18K |
| 2026-07-02 | INR 392.95 | +0.95% | INR 398.00 | INR 398.90 | INR 387.00 | 5.49K |
| 2026-07-01 | INR 389.25 | -0.24% | INR 390.00 | INR 397.95 | INR 387.00 | 3.95K |
| 2026-06-30 | INR 390.20 | -0.99% | INR 395.20 | INR 401.80 | INR 387.00 | 4.25K |
| 2026-06-29 | INR 394.10 | -0.33% | INR 395.40 | INR 401.95 | INR 390.00 | 4.37K |
| 2026-06-26 | INR 395.40 | 0.00% | INR 395.40 | INR 395.40 | INR 395.40 | 0 |
| 2026-06-25 | INR 395.40 | -2.83% | INR 406.90 | INR 410.50 | INR 393.00 | 7.77K |
| 2026-06-24 | INR 406.90 | -0.17% | INR 400.30 | INR 415.00 | INR 400.30 | 6.34K |
| 2026-06-23 | INR 407.60 | -2.24% | INR 420.00 | INR 420.00 | INR 404.55 | 6.99K |
| 2026-06-22 | INR 416.95 | -0.23% | INR 420.00 | INR 425.00 | INR 413.95 | 9.37K |
| 2026-06-19 | INR 417.90 | -0.64% | INR 425.00 | INR 425.00 | INR 414.55 | 15.83K |
| 2026-06-18 | INR 420.60 | +3.24% | INR 406.15 | INR 425.00 | INR 400.00 | 48.26K |
| 2026-06-17 | INR 407.40 | +0.59% | INR 406.10 | INR 411.85 | INR 399.05 | 11.36K |
| 2026-06-16 | INR 405.00 | +3.70% | INR 387.30 | INR 409.90 | INR 387.30 | 20.46K |
| 2026-06-15 | INR 390.55 | +2.98% | INR 380.00 | INR 406.95 | INR 380.00 | 38.45K |
| 2026-06-12 | INR 379.25 | +0.90% | INR 379.85 | INR 387.10 | INR 375.00 | 11.30K |
| 2026-06-11 | INR 375.85 | -3.57% | INR 384.20 | INR 387.35 | INR 370.55 | 6.91K |
| 2026-06-10 | INR 389.75 | -1.58% | INR 398.00 | INR 398.80 | INR 387.00 | 3.97K |
| 2026-06-09 | INR 396.00 | +2.60% | INR 388.75 | INR 398.00 | INR 388.75 | 8.63K |
| 2026-06-08 | INR 385.95 | +1.07% | INR 380.00 | INR 389.45 | INR 375.15 | 7.50K |
| 2026-06-05 | INR 381.85 | -0.77% | INR 384.80 | INR 389.95 | INR 380.10 | 4.60K |
| 2026-06-04 | INR 384.80 | +0.29% | INR 383.30 | INR 389.90 | INR 380.10 | 7.43K |
| 2026-06-03 | INR 383.70 | -1.69% | INR 391.25 | INR 392.90 | INR 380.30 | 8.13K |
| 2026-06-02 | INR 390.30 | -0.14% | INR 399.80 | INR 399.80 | INR 386.55 | 6.58K |
| 2026-06-01 | INR 390.85 | -3.16% | INR 404.95 | INR 405.20 | INR 385.35 | 11.02K |
| 2026-05-29 | INR 403.60 | -0.26% | INR 409.00 | INR 409.45 | INR 400.10 | 12.24K |