Goa Carbon Limited (BOM:509567)
India
· Delayed Price · Currency is INR 322.20
-10.85 (-3.26%)
At close: Mar 9, 2026
Goa Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 336.95 | 340.00 | 330.95 | 333.05 | 333.05 | -1.16% | 620 |
| Mar 5, 2026 | 335.00 | 347.25 | 331.50 | 336.95 | 336.95 | -0.31% | 579 |
| Mar 4, 2026 | 348.90 | 348.90 | 334.80 | 338.00 | 338.00 | -4.53% | 1,255 |
| Mar 2, 2026 | 349.95 | 357.90 | 349.00 | 354.05 | 354.05 | -2.20% | 1,096 |
| Feb 27, 2026 | 367.45 | 370.60 | 360.15 | 362.00 | 362.00 | -1.11% | 910 |
| Feb 26, 2026 | 372.00 | 376.85 | 363.55 | 366.05 | 366.05 | -1.19% | 1,996 |
| Feb 25, 2026 | 376.80 | 383.85 | 366.25 | 370.45 | 370.45 | -1.29% | 1,422 |
| Feb 24, 2026 | 382.40 | 383.45 | 373.00 | 375.30 | 375.30 | -1.53% | 324 |
| Feb 23, 2026 | 387.05 | 387.50 | 377.25 | 381.15 | 381.15 | -0.44% | 844 |
| Feb 20, 2026 | 380.50 | 385.40 | 380.50 | 382.85 | 382.85 | -0.21% | 72 |
| Feb 19, 2026 | 388.90 | 389.00 | 375.70 | 383.65 | 383.65 | -1.40% | 856 |
| Feb 18, 2026 | 383.80 | 399.00 | 382.90 | 389.10 | 389.10 | 2.39% | 2,284 |
| Feb 17, 2026 | 374.60 | 389.80 | 374.60 | 380.00 | 380.00 | 1.44% | 231 |
| Feb 16, 2026 | 374.10 | 380.45 | 368.55 | 374.60 | 374.60 | -0.44% | 149 |
| Feb 13, 2026 | 377.10 | 379.15 | 374.00 | 376.25 | 376.25 | -2.06% | 302 |
| Feb 12, 2026 | 388.85 | 393.40 | 382.00 | 384.15 | 384.15 | -2.97% | 1,299 |
| Feb 11, 2026 | 387.00 | 395.90 | 381.20 | 395.90 | 395.90 | 2.25% | 904 |
| Feb 10, 2026 | 384.85 | 391.95 | 381.65 | 387.20 | 387.20 | 0.60% | 384 |
| Feb 9, 2026 | 374.75 | 388.00 | 374.75 | 384.90 | 384.90 | 4.76% | 2,287 |
| Feb 6, 2026 | 376.20 | 376.20 | 363.85 | 367.40 | 367.40 | -2.25% | 577 |
| Feb 5, 2026 | 379.00 | 379.00 | 373.70 | 375.85 | 375.85 | -0.63% | 79 |
| Feb 4, 2026 | 382.85 | 383.90 | 376.80 | 378.25 | 378.25 | 0.87% | 301 |
| Feb 3, 2026 | 382.85 | 393.45 | 373.60 | 375.00 | 375.00 | 2.04% | 3,478 |
| Feb 2, 2026 | 381.55 | 381.55 | 365.15 | 367.50 | 367.50 | -2.52% | 258 |
| Feb 1, 2026 | 388.85 | 394.85 | 370.95 | 377.00 | 377.00 | 0.29% | 2,719 |
| Jan 30, 2026 | 383.90 | 387.95 | 375.25 | 375.90 | 375.90 | -2.50% | 481 |
| Jan 29, 2026 | 397.45 | 398.95 | 384.05 | 385.55 | 385.55 | -2.03% | 482 |
| Jan 28, 2026 | 375.45 | 398.95 | 375.45 | 393.55 | 393.55 | 2.21% | 5,460 |
| Jan 27, 2026 | 359.60 | 390.65 | 350.05 | 385.05 | 385.05 | 7.24% | 4,311 |
| Jan 23, 2026 | 375.80 | 375.80 | 357.20 | 359.05 | 359.05 | -4.22% | 778 |
| Jan 22, 2026 | 368.20 | 374.85 | 365.80 | 374.85 | 374.85 | 1.56% | 422 |
| Jan 21, 2026 | 377.45 | 377.45 | 363.70 | 369.10 | 369.10 | -0.50% | 663 |
| Jan 20, 2026 | 382.45 | 385.20 | 368.10 | 370.95 | 370.95 | -3.59% | 450 |
| Jan 19, 2026 | 393.40 | 393.40 | 383.55 | 384.75 | 384.75 | -2.00% | 239 |
| Jan 16, 2026 | 393.95 | 401.00 | 389.95 | 392.60 | 392.60 | 0.03% | 685 |
| Jan 14, 2026 | 376.95 | 400.10 | 376.95 | 392.50 | 392.50 | 1.88% | 1,076 |
| Jan 13, 2026 | 385.00 | 392.95 | 380.10 | 385.25 | 385.25 | 1.77% | 1,837 |
| Jan 12, 2026 | 396.15 | 396.15 | 372.00 | 378.55 | 378.55 | -2.52% | 747 |
| Jan 9, 2026 | 408.75 | 408.75 | 385.30 | 388.35 | 388.35 | -5.32% | 1,699 |
| Jan 8, 2026 | 422.00 | 422.90 | 409.70 | 410.15 | 410.15 | -3.78% | 1,722 |
| Jan 7, 2026 | 430.65 | 433.40 | 422.55 | 426.25 | 426.25 | -1.82% | 713 |
| Jan 6, 2026 | 407.95 | 444.00 | 407.95 | 434.15 | 434.15 | 4.29% | 10,705 |
| Jan 5, 2026 | 423.00 | 423.80 | 415.00 | 416.30 | 416.30 | -1.64% | 884 |
| Jan 2, 2026 | 425.80 | 433.00 | 423.00 | 423.25 | 423.25 | -0.45% | 2,667 |
| Jan 1, 2026 | 425.00 | 439.80 | 424.20 | 425.15 | 425.15 | -0.34% | 3,763 |
| Dec 31, 2025 | 401.30 | 445.00 | 401.30 | 426.60 | 426.60 | 6.48% | 16,471 |
| Dec 30, 2025 | 398.00 | 406.00 | 390.70 | 400.65 | 400.65 | 0.31% | 1,235 |
| Dec 29, 2025 | 382.20 | 426.15 | 382.20 | 399.40 | 399.40 | 3.20% | 11,064 |
| Dec 26, 2025 | 394.25 | 394.50 | 384.40 | 387.00 | 387.00 | -2.24% | 1,270 |
| Dec 24, 2025 | 399.00 | 408.10 | 395.45 | 395.85 | 395.85 | -0.65% | 1,286 |
| Dec 23, 2025 | 395.00 | 398.65 | 394.00 | 398.45 | 398.45 | 1.27% | 540 |
| Dec 22, 2025 | 397.80 | 403.10 | 391.90 | 393.45 | 393.45 | -0.14% | 643 |
| Dec 19, 2025 | 396.00 | 401.00 | 393.70 | 394.00 | 394.00 | -0.53% | 2,246 |
| Dec 18, 2025 | 403.30 | 406.45 | 395.20 | 396.10 | 396.10 | -2.21% | 985 |
| Dec 17, 2025 | 416.50 | 416.50 | 404.50 | 405.05 | 405.05 | -2.20% | 1,257 |
| Dec 16, 2025 | 389.55 | 427.00 | 389.00 | 414.15 | 414.15 | 4.94% | 3,254 |
| Dec 15, 2025 | 390.55 | 398.50 | 388.70 | 394.65 | 394.65 | 0.62% | 581 |
| Dec 12, 2025 | 393.90 | 394.25 | 384.20 | 392.20 | 392.20 | 0.78% | 272 |
| Dec 11, 2025 | 385.85 | 389.55 | 384.00 | 389.15 | 389.15 | 0.79% | 412 |
| Dec 10, 2025 | 393.50 | 393.50 | 385.00 | 386.10 | 386.10 | -0.99% | 95 |
| Dec 9, 2025 | 381.00 | 392.30 | 377.25 | 389.95 | 389.95 | 2.35% | 487 |
| Dec 8, 2025 | 390.15 | 391.10 | 381.00 | 381.00 | 381.00 | -2.91% | 183 |
| Dec 5, 2025 | 408.00 | 408.00 | 390.35 | 392.40 | 392.40 | -1.10% | 1,002 |
| Dec 4, 2025 | 402.25 | 403.40 | 395.00 | 396.75 | 396.75 | -1.55% | 595 |
| Dec 3, 2025 | 403.50 | 405.25 | 401.40 | 403.00 | 403.00 | -0.24% | 524 |
| Dec 2, 2025 | 407.80 | 407.80 | 402.65 | 403.95 | 403.95 | -1.32% | 133 |
| Dec 1, 2025 | 403.90 | 413.00 | 403.45 | 409.35 | 409.35 | 1.90% | 730 |
| Nov 28, 2025 | 405.00 | 405.00 | 401.25 | 401.70 | 401.70 | -0.58% | 789 |
| Nov 27, 2025 | 410.00 | 410.85 | 404.00 | 404.05 | 404.05 | -0.11% | 277 |
| Nov 26, 2025 | 410.00 | 410.75 | 404.50 | 404.50 | 404.50 | -0.38% | 336 |
| Nov 25, 2025 | 409.65 | 411.85 | 404.35 | 406.05 | 406.05 | -0.36% | 211 |
| Nov 24, 2025 | 405.05 | 420.95 | 405.05 | 407.50 | 407.50 | -2.79% | 263 |
| Nov 21, 2025 | 424.30 | 425.00 | 415.15 | 419.20 | 419.20 | -1.34% | 329 |
| Nov 20, 2025 | 431.00 | 431.00 | 424.10 | 424.90 | 424.90 | -1.32% | 221 |
| Nov 19, 2025 | 431.75 | 431.75 | 430.00 | 430.60 | 430.60 | -0.19% | 613 |
| Nov 18, 2025 | 432.00 | 436.00 | 428.05 | 431.40 | 431.40 | -0.02% | 1,099 |
| Nov 17, 2025 | 478.65 | 478.65 | 430.00 | 431.50 | 431.50 | -0.23% | 1,327 |
| Nov 14, 2025 | 435.70 | 435.70 | 431.50 | 432.50 | 432.50 | 0.23% | 418 |
| Nov 13, 2025 | 433.00 | 435.00 | 431.30 | 431.50 | 431.50 | -0.66% | 175 |
| Nov 12, 2025 | 435.40 | 440.00 | 432.15 | 434.35 | 434.35 | 0.30% | 150 |
| Nov 11, 2025 | 414.05 | 448.00 | 414.05 | 433.05 | 433.05 | 3.32% | 2,578 |
| Nov 10, 2025 | 420.85 | 425.75 | 418.05 | 419.15 | 419.15 | -1.25% | 428 |
| Nov 7, 2025 | 430.00 | 430.00 | 422.55 | 424.45 | 424.45 | -1.75% | 827 |
| Nov 6, 2025 | 433.00 | 433.00 | 430.65 | 432.00 | 432.00 | -0.43% | 393 |
| Nov 4, 2025 | 434.20 | 439.75 | 432.05 | 433.85 | 433.85 | -0.09% | 437 |
| Nov 3, 2025 | 448.85 | 448.85 | 432.00 | 434.25 | 434.25 | -1.21% | 936 |
| Oct 31, 2025 | 439.90 | 446.00 | 439.00 | 439.55 | 439.55 | 1.36% | 1,209 |
| Oct 30, 2025 | 450.00 | 450.00 | 427.20 | 433.65 | 433.65 | -3.75% | 4,149 |
| Oct 29, 2025 | 465.00 | 478.40 | 446.85 | 450.55 | 450.55 | -1.66% | 9,347 |
| Oct 28, 2025 | 445.90 | 459.50 | 443.90 | 458.15 | 458.15 | 4.23% | 3,127 |
| Oct 27, 2025 | 442.30 | 442.55 | 438.00 | 439.55 | 439.55 | -0.10% | 907 |
| Oct 24, 2025 | 444.10 | 444.40 | 437.70 | 440.00 | 440.00 | -0.46% | 223 |
| Oct 23, 2025 | 444.00 | 447.00 | 442.00 | 442.05 | 442.05 | -0.36% | 235 |
| Oct 21, 2025 | 447.00 | 449.50 | 440.00 | 443.65 | 443.65 | 1.43% | 471 |
| Oct 20, 2025 | 445.25 | 449.05 | 436.35 | 437.40 | 437.40 | -1.75% | 1,916 |
| Oct 17, 2025 | 448.85 | 449.95 | 442.40 | 445.20 | 445.20 | 0.79% | 681 |
| Oct 16, 2025 | 426.25 | 448.20 | 426.25 | 441.70 | 441.70 | 1.52% | 264 |
| Oct 15, 2025 | 436.00 | 439.75 | 432.00 | 435.10 | 435.10 | -0.43% | 811 |
| Oct 14, 2025 | 445.50 | 446.00 | 437.00 | 437.00 | 437.00 | -1.65% | 427 |
| Oct 13, 2025 | 449.00 | 453.30 | 443.05 | 444.35 | 444.35 | -1.07% | 705 |