Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Goa Carbon Limited (GOACARBON.NS)

Compare
460.20
-19.40
(-4.05%)
At close: April 4 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025482.00482.00456.10460.20460.2038,696
Apr 3, 2025478.95486.00471.55479.60479.6032,338
Apr 2, 2025472.15496.00461.30478.90478.9052,421
Apr 1, 2025474.70481.85470.20473.95473.9521,004
Mar 28, 2025470.15495.00469.10471.30471.3079,409
Mar 27, 2025475.55481.80461.55468.55468.5587,429
Mar 26, 2025496.70505.00470.95476.20476.20229,199
Mar 25, 2025456.90522.80456.90498.20498.201,000,068
Mar 24, 2025459.50470.00455.00456.70456.7047,935
Mar 21, 2025445.75463.85445.75456.50456.5030,833
Mar 20, 2025464.65469.45451.00452.55452.5530,184
Mar 19, 2025435.25454.95433.15452.65452.6542,722
Mar 18, 2025411.25411.25411.25411.25411.25-
Mar 17, 2025423.25425.20408.75411.25411.2516,740
Mar 13, 2025433.20439.85414.50421.15421.1528,186
Mar 12, 2025434.70444.45425.05435.45435.4532,833
Mar 11, 2025425.00448.00425.00432.55432.5546,267
Mar 10, 2025455.20462.55434.30438.65438.6525,411
Mar 7, 2025445.55484.20445.30457.65457.65103,375
Mar 6, 2025434.10455.90434.10444.45444.4531,010
Mar 5, 2025408.50435.00408.45432.00432.0028,528
Mar 4, 2025405.00424.70396.35409.85409.8538,872
Mar 3, 2025423.30429.55390.00405.40405.4049,430
Feb 28, 2025432.00435.20417.15421.15421.1518,330
Feb 27, 2025452.15461.45434.80437.05437.0519,795
Feb 25, 2025460.80472.00448.00452.45452.4527,744
Feb 24, 2025473.65481.90445.25465.55465.5524,345
Feb 21, 2025481.10494.85468.95472.65472.6518,184
Feb 20, 2025458.05483.40458.05479.25479.2519,613
Feb 19, 2025446.50484.35444.00465.05465.0530,136
Feb 18, 2025480.55483.15434.80446.50446.5054,738
Feb 17, 2025500.00506.15470.00479.55479.5536,332
Feb 14, 2025527.40527.40496.00503.70503.7017,623
Feb 13, 2025530.95537.00520.00522.20522.207,036
Feb 12, 2025535.90539.10511.00527.00527.0017,366
Feb 11, 2025555.10555.10512.55533.40533.4024,045
Feb 10, 2025572.60575.55551.00555.10555.1011,880
Feb 7, 2025581.70581.70568.90573.00573.008,592
Feb 6, 2025583.30586.45574.65581.60581.609,131
Feb 5, 2025584.70590.00573.95577.75577.7517,302
Feb 4, 2025581.95589.70574.25578.40578.4017,862
Feb 3, 2025586.90586.90568.30576.20576.2015,907
Feb 1, 2025582.00594.00578.20590.55590.5516,476
Jan 31, 2025565.00588.00551.00576.55576.5543,825
Jan 30, 2025587.65594.00570.00574.60574.6020,123
Jan 29, 2025552.70584.40552.70578.95578.9526,529
Jan 28, 2025589.65592.65543.05554.95554.9538,791
Jan 27, 2025608.00608.00580.10583.80583.8019,747
Jan 24, 2025621.50627.80608.00612.50612.508,053
Jan 23, 2025622.10629.50615.00616.70616.708,647
Jan 22, 2025631.10637.95615.40622.70622.7017,162
Jan 21, 2025649.10658.00629.10633.95633.9527,688
Jan 20, 2025647.00650.95640.40649.10649.1010,669
Jan 17, 2025645.90651.00637.10642.90642.9012,415
Jan 16, 2025641.50663.45639.60644.85644.8516,764
Jan 15, 2025635.60657.45630.25636.95636.9538,557
Jan 14, 2025616.90634.85610.05626.20626.2026,386
Jan 13, 2025630.00645.45601.00609.70609.7046,683
Jan 10, 2025670.00674.95650.00652.90652.9024,466
Jan 9, 2025684.55696.15670.30674.40674.4021,432
Jan 8, 2025700.90701.40682.05684.55684.5514,309
Jan 7, 2025696.25703.85691.10698.85698.8524,671
Jan 6, 2025728.90728.90689.00693.55693.5542,523
Jan 3, 2025734.60736.85723.25728.90728.9036,279
Jan 2, 2025713.95763.70710.25740.00740.00595,920
Jan 1, 2025683.20698.80681.65696.15696.1520,160
Dec 31, 2024669.45693.40669.00687.10687.1018,791
Dec 30, 2024694.00699.80665.10669.45669.4527,330
Dec 27, 2024697.15701.95691.95693.90693.9010,902
Dec 26, 2024693.00713.55692.00695.60695.6029,322
Dec 24, 2024700.70715.55695.00698.20698.2017,212
Dec 23, 2024709.90730.30694.75698.95698.9526,904
Dec 20, 2024719.80728.95694.85698.85698.8530,808
Dec 19, 2024713.95723.95702.40716.00716.0028,650
Dec 18, 2024748.90758.90712.85724.00724.0035,370
Dec 17, 2024773.00773.90740.00743.55743.5534,576
Dec 16, 2024766.40781.50751.10767.65767.6557,275
Dec 13, 2024767.95767.95747.05762.35762.3553,374
Dec 12, 2024793.05793.05762.90768.15768.1570,653
Dec 11, 2024765.00815.00760.00793.35793.351,070,729
Dec 10, 2024713.45751.95705.00740.35740.35193,987
Dec 9, 2024701.40721.95701.40710.70710.7030,171
Dec 6, 2024705.95712.35694.00704.10704.1037,911
Dec 5, 2024727.00744.85702.00707.25707.25143,159
Dec 4, 2024709.90731.00704.55718.60718.60153,749
Dec 3, 2024675.25730.00675.25706.85706.85235,475
Dec 2, 2024670.00678.95666.55675.25675.258,404
Nov 29, 2024680.00681.75667.00673.40673.4012,857
Nov 28, 2024656.80680.00656.80676.40676.4028,301
Nov 27, 2024656.40665.85645.55654.85654.8518,636
Nov 26, 2024643.50656.40643.50650.85650.8517,925
Nov 25, 2024650.85653.95641.00643.50643.5016,814
Nov 22, 2024637.00643.00630.00641.25641.2512,544
Nov 21, 2024640.00647.95630.10636.35636.3516,355
Nov 19, 2024647.35661.85635.00640.50640.5017,889
Nov 18, 2024637.10650.65637.10641.00641.0019,596
Nov 14, 2024662.65668.95644.90648.65648.6527,650
Nov 13, 2024662.55671.95656.05659.35659.3528,974
Nov 12, 2024665.00675.00660.75663.95663.9532,088
Nov 11, 2024700.00700.00659.15663.80663.8089,863
Nov 8, 2024741.00741.00703.00709.55709.5540,862
Nov 7, 2024735.00756.00730.00739.15739.1556,576
Nov 6, 2024708.60741.80706.20733.05733.0548,072
Nov 5, 2024697.25713.85690.00705.85705.8519,032
Nov 4, 2024718.20718.20692.75703.05703.0524,313
Nov 1, 2024716.95750.00703.60722.35722.3516,401
Oct 31, 2024714.80728.00706.50713.90713.9028,955
Oct 30, 2024686.50719.65682.25714.80714.8029,013
Oct 29, 2024691.00698.50677.45684.80684.8019,004
Oct 28, 2024685.00695.95668.05691.65691.6525,029
Oct 25, 2024707.40711.00675.45682.95682.9540,836
Oct 24, 2024717.00729.50690.95703.90703.9030,140
Oct 23, 2024720.45730.60701.00716.80716.8042,698
Oct 22, 2024761.90761.90712.95716.85716.8555,044
Oct 21, 2024780.55786.55749.00758.25758.2534,563
Oct 18, 2024784.10784.90760.05777.20777.2031,942
Oct 17, 2024787.30802.15778.10783.25783.2538,844
Oct 16, 2024779.55790.00778.30787.20787.2028,781
Oct 15, 2024783.00808.45775.30779.55779.5565,227
Oct 14, 2024778.90786.90775.00781.70781.7021,069
Oct 11, 2024777.00790.00771.30778.90778.9032,055
Oct 10, 2024769.95801.00769.95776.25776.2564,080
Oct 9, 2024780.00792.00756.00766.10766.1063,961
Oct 8, 2024742.00783.50735.00778.30778.3054,417
Oct 7, 2024792.90796.90726.05742.70742.7097,204
Oct 4, 2024797.70813.45776.20789.10789.1088,989
Oct 3, 2024817.90828.35790.50794.00794.00106,137
Oct 1, 2024843.90850.10826.05829.35829.3596,665
Sep 30, 2024853.90878.50840.10843.70843.70346,600
Sep 27, 2024830.00861.80817.05854.10854.10327,937
Sep 26, 2024839.90848.75824.55829.55829.55147,918
Sep 25, 2024811.00863.80811.00831.20831.20575,149
Sep 24, 2024801.90854.90791.00810.85810.85450,674
Sep 23, 2024799.85813.90797.10801.00801.0063,042
Sep 20, 2024808.80820.90792.65795.45795.4590,120
Sep 19, 2024826.00834.80790.55801.40801.40108,012
Sep 18, 2024804.90848.00794.45820.95820.95471,744
Sep 17, 2024787.50823.40764.60803.50803.50235,556
Sep 16, 2024792.00797.80779.00782.80782.8037,653
Sep 13, 2024787.65799.30783.00787.65787.6577,954
Sep 12, 2024810.00811.45785.15792.60792.6089,052
Sep 11, 2024810.00849.70792.25804.10804.10913,085
Sep 10, 2024779.90788.00772.60777.90777.9024,331
Sep 9, 2024778.15779.65763.05770.75770.7524,653
Sep 6, 2024796.15803.55774.05779.55779.5536,212
Sep 5, 2024804.90806.95792.00793.85793.8534,854
Sep 4, 2024790.00807.40790.00799.25799.2531,197
Sep 3, 2024 10.00 Dividend
Sep 3, 2024811.00812.55798.05802.20802.2045,942
Sep 2, 2024835.00837.70808.50815.40805.4092,594
Aug 30, 2024800.45828.80793.70816.95806.93130,351
Aug 29, 2024827.00828.50790.00794.75785.0073,977
Aug 28, 2024834.85839.70816.00823.40813.3073,466
Aug 27, 2024852.00855.00824.00834.00823.77235,959
Aug 26, 2024769.00893.80765.00835.75825.501,403,374
Aug 23, 2024718.90773.85716.05759.70750.38295,963
Aug 22, 2024723.95727.35711.00714.65705.8943,684
Aug 21, 2024719.90732.50711.90721.15712.3154,955
Aug 20, 2024721.80728.00715.15716.00707.2230,669
Aug 19, 2024701.30723.00701.30715.80707.0225,312
Aug 16, 2024702.85714.00700.05706.20697.5420,477
Aug 14, 2024710.20716.95695.55698.75690.1846,589
Aug 13, 2024708.00728.85705.00706.15697.4953,928
Aug 12, 2024714.40716.95704.05707.10698.4346,631
Aug 9, 2024731.00732.00710.10714.40705.6433,379
Aug 8, 2024716.40736.05716.40724.75715.8681,198
Aug 7, 2024749.00749.00710.10715.60706.82288,131
Aug 6, 2024792.00825.65775.00783.10773.50166,149
Aug 5, 2024814.00814.55778.00786.30776.66148,213
Aug 2, 2024792.00849.70790.00821.95811.87257,715
Aug 1, 2024812.00848.90803.10810.00800.07389,170
Jul 31, 2024806.70832.65795.55812.40802.44164,206
Jul 30, 2024749.15842.00748.20798.25788.46716,970
Jul 29, 2024752.00766.50740.00749.15739.9668,748
Jul 26, 2024759.40759.40748.55750.25741.0526,694
Jul 25, 2024753.75762.95750.05753.25744.0122,016
Jul 24, 2024737.05765.75737.05758.50749.2057,349
Jul 23, 2024746.55751.10722.05737.20728.1623,245
Jul 22, 2024738.00753.25726.65746.50737.3518,399
Jul 19, 2024761.50762.70735.05739.95730.8827,672
Jul 18, 2024768.10770.00754.85761.55752.2132,610
Jul 16, 2024757.05775.95755.55766.85757.4546,190
Jul 15, 2024766.90773.80752.40755.65746.3841,277
Jul 12, 2024762.00779.55761.00763.90754.5347,486
Jul 11, 2024760.70769.00756.90761.65752.3149,952
Jul 10, 2024765.00772.75752.95761.30751.9682,603
Jul 9, 2024806.05812.55750.55756.90747.62294,808
Jul 8, 2024820.50822.55804.55806.50796.6130,434
Jul 5, 2024815.50821.70812.85816.75806.7320,680
Jul 4, 2024823.80825.35810.00815.50805.5028,004
Jul 3, 2024817.00829.00814.15816.65806.6327,488
Jul 2, 2024812.05844.00804.00813.70803.7267,852
Jul 1, 2024807.00818.75797.00809.25799.3351,371
Jun 28, 2024813.00824.05800.55806.05796.1622,370
Jun 27, 2024837.00837.00805.00807.70797.7926,472
Jun 26, 2024810.35841.20799.40829.85819.6743,034
Jun 25, 2024832.90838.80808.00810.35800.4137,925
Jun 24, 2024830.00840.00820.00832.90822.6930,740
Jun 21, 2024842.70848.30824.45826.80816.6654,722
Jun 20, 2024789.70873.00781.10834.75824.51444,078
Jun 19, 2024777.00795.00770.05785.70776.0660,272
Jun 18, 2024783.40788.00773.45774.80765.3027,594
Jun 14, 2024786.45787.95778.05783.40773.7927,238
Jun 13, 2024788.40788.40771.15781.70772.1141,858
Jun 12, 2024807.95807.95775.00779.45769.8967,519
Jun 11, 2024795.70807.60792.05799.55789.7442,497
Jun 10, 2024784.15803.00781.45793.70783.9730,046
Jun 7, 2024763.85779.40759.10775.05765.5426,728
Jun 6, 2024745.00775.75745.00765.95756.5627,692
Jun 5, 2024738.60742.45705.55737.00727.9648,496
Jun 4, 2024789.95790.00700.55717.15708.3587,657
Jun 3, 2024799.55802.90775.65786.15776.5150,633
May 31, 2024804.50809.40771.10777.05767.5257,484
May 30, 2024811.00822.95791.05798.25788.4641,095
May 29, 2024808.45823.40800.00809.35799.4270,235
May 28, 2024862.75871.35810.20820.45810.3985,383
May 27, 2024875.00882.00858.10863.65853.0660,589
May 24, 2024882.00886.40865.00869.60858.9429,348
May 23, 2024879.45892.00872.00881.55870.7454,370
May 22, 2024839.00893.00839.00873.50862.79174,109
May 21, 2024865.00866.00815.00838.55828.27108,492
May 17, 2024858.00867.85853.55860.35849.8065,697
May 16, 2024845.00884.90845.00857.40846.88401,211
May 15, 2024934.80949.05902.30915.85904.62129,547
May 14, 2024888.55934.90880.00923.85912.52174,831
May 13, 2024898.90902.15855.20875.40864.6653,378
May 10, 2024891.90896.05850.05888.00877.1184,601
May 9, 2024916.10921.00870.40877.45866.6979,182
May 8, 2024902.00924.00890.00916.10904.87144,982
May 7, 2024857.00929.90845.00907.55896.42461,614
May 6, 2024883.00883.00838.65851.50841.0670,648
May 3, 2024898.75898.75870.00875.95865.2162,611
May 2, 2024904.30909.90893.55894.35883.3846,873
Apr 30, 2024915.00928.80900.00904.00892.9153,201
Apr 29, 2024923.75927.45903.45911.35900.1764,058
Apr 26, 2024926.05968.00917.05920.85909.56215,902
Apr 25, 2024908.45936.50903.80918.65907.38135,929
Apr 24, 2024939.30939.30899.95905.35894.2587,683
Apr 23, 2024949.00949.45920.00929.85918.4578,163
Apr 22, 2024890.00949.50881.10931.75920.32225,419
Apr 19, 2024864.35894.50861.00883.65872.8190,783
Apr 18, 2024911.20934.85890.05898.50887.48145,129
Apr 16, 2024875.00923.70871.00907.80896.67100,147
Apr 15, 2024882.00939.55852.15879.40868.62123,428
Apr 12, 2024923.10947.20915.60917.85906.5957,414
Apr 10, 2024953.90968.00914.05933.30921.85217,363
Apr 9, 2024951.75969.20940.00947.70936.0867,903
Apr 8, 2024989.50989.80943.00949.85938.2085,343
Apr 5, 2024961.051,005.00912.60981.95969.91350,498
Apr 4, 2024962.301,009.00956.00968.65956.77750,962

Related Tickers

CRSTCHM.BO Crestchem Limited
191.25
-1.95%
 
SHK.NS S H Kelkar and Company Limited
174.10
-2.16%
 
CHEMFAB.NS Chemfab Alkalis Limited
708.40
-2.20%
 
ASAHISONG.NS Asahi Songwon Colors Limited
353.10
-0.61%
 
KINGFA.NS Kingfa Science & Technology (India) Limited
3,053.45
-2.00%
 
JAICORPLTD.NS Jai Corp Limited
90.90
-5.01%
 
JUBLCPL.NS Jubilant Agri and Consumer Products Limited
1,139.55
-4.18%
 
DYNPRO.NS Dynemic Products Limited
280.60
+0.92%
 
OAL.NS Oriental Aromatics Limited
335.75
+3.23%
 
VIDHIING.NS Vidhi Specialty Food Ingredients Limited
436.85
-3.90%