NSE - Delayed Quote INR

Goa Carbon Limited (GOACARBON.NS)

Compare
682.95 -20.95 (-2.98%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 707.40 711.00 675.45 682.95 682.95 40,836
Oct 24, 2024 717.00 729.50 690.95 703.90 703.90 30,140
Oct 23, 2024 720.45 730.60 701.00 716.80 716.80 42,698
Oct 22, 2024 761.90 761.90 712.95 716.85 716.85 55,044
Oct 21, 2024 780.55 786.55 749.00 758.25 758.25 34,563
Oct 18, 2024 784.10 784.90 760.05 777.20 777.20 31,942
Oct 17, 2024 787.30 802.15 778.10 783.25 783.25 38,844
Oct 16, 2024 779.55 790.00 778.30 787.20 787.20 28,781
Oct 15, 2024 783.00 808.45 775.30 779.55 779.55 65,227
Oct 14, 2024 778.90 786.90 775.00 781.70 781.70 21,069
Oct 11, 2024 777.00 790.00 771.30 778.90 778.90 32,055
Oct 10, 2024 769.95 801.00 769.95 776.25 776.25 64,080
Oct 9, 2024 780.00 792.00 756.00 766.10 766.10 63,961
Oct 8, 2024 742.00 783.50 735.00 778.30 778.30 54,417
Oct 7, 2024 792.90 796.90 726.05 742.70 742.70 97,204
Oct 4, 2024 797.70 813.45 776.20 789.10 789.10 88,989
Oct 3, 2024 817.90 828.35 790.50 794.00 794.00 106,137
Oct 1, 2024 843.90 850.10 826.05 829.35 829.35 96,665
Sep 30, 2024 853.90 878.50 840.10 843.70 843.70 346,600
Sep 27, 2024 830.00 861.80 817.05 854.10 854.10 327,937
Sep 26, 2024 839.90 848.75 824.55 829.55 829.55 147,918
Sep 25, 2024 811.00 863.80 811.00 831.20 831.20 575,149
Sep 24, 2024 801.90 854.90 791.00 810.85 810.85 450,674
Sep 23, 2024 799.85 813.90 797.10 801.00 801.00 63,042
Sep 20, 2024 808.80 820.90 792.65 795.45 795.45 90,120
Sep 19, 2024 826.00 834.80 790.55 801.40 801.40 108,012
Sep 18, 2024 804.90 848.00 794.45 820.95 820.95 471,744
Sep 17, 2024 787.50 823.40 764.60 803.50 803.50 235,556
Sep 16, 2024 792.00 797.80 779.00 782.80 782.80 37,653
Sep 13, 2024 787.65 799.30 783.00 787.65 787.65 77,954
Sep 12, 2024 810.00 811.45 785.15 792.60 792.60 89,052
Sep 11, 2024 810.00 849.70 792.25 804.10 804.10 913,085
Sep 10, 2024 779.90 788.00 772.60 777.90 777.90 24,331
Sep 9, 2024 778.15 779.65 763.05 770.75 770.75 24,653
Sep 6, 2024 796.15 803.55 774.05 779.55 779.55 36,212
Sep 5, 2024 804.90 806.95 792.00 793.85 793.85 34,854
Sep 4, 2024 790.00 807.40 790.00 799.25 799.25 31,197
Sep 3, 2024 10.00 Dividend
Sep 3, 2024 811.00 812.55 798.05 802.20 802.20 45,942
Sep 2, 2024 835.00 837.70 808.50 815.40 805.40 92,594
Aug 30, 2024 800.45 828.80 793.70 816.95 806.93 130,351
Aug 29, 2024 827.00 828.50 790.00 794.75 785.00 73,977
Aug 28, 2024 834.85 839.70 816.00 823.40 813.30 73,466
Aug 27, 2024 852.00 855.00 824.00 834.00 823.77 235,959
Aug 26, 2024 769.00 893.80 765.00 835.75 825.50 1,403,374
Aug 23, 2024 718.90 773.85 716.05 759.70 750.38 295,963
Aug 22, 2024 723.95 727.35 711.00 714.65 705.89 43,684
Aug 21, 2024 719.90 732.50 711.90 721.15 712.31 54,955
Aug 20, 2024 721.80 728.00 715.15 716.00 707.22 30,669
Aug 19, 2024 701.30 723.00 701.30 715.80 707.02 25,312
Aug 16, 2024 702.85 714.00 700.05 706.20 697.54 20,477
Aug 14, 2024 710.20 716.95 695.55 698.75 690.18 46,589
Aug 13, 2024 708.00 728.85 705.00 706.15 697.49 53,928
Aug 12, 2024 714.40 716.95 704.05 707.10 698.43 46,631
Aug 9, 2024 731.00 732.00 710.10 714.40 705.64 33,379
Aug 8, 2024 716.40 736.05 716.40 724.75 715.86 81,198
Aug 7, 2024 749.00 749.00 710.10 715.60 706.82 288,131
Aug 6, 2024 792.00 825.65 775.00 783.10 773.50 166,149
Aug 5, 2024 814.00 814.55 778.00 786.30 776.66 148,213
Aug 2, 2024 792.00 849.70 790.00 821.95 811.87 257,715
Aug 1, 2024 812.00 848.90 803.10 810.00 800.07 389,170
Jul 31, 2024 806.70 832.65 795.55 812.40 802.44 164,206
Jul 30, 2024 749.15 842.00 748.20 798.25 788.46 716,970
Jul 29, 2024 752.00 766.50 740.00 749.15 739.96 68,748
Jul 26, 2024 759.40 759.40 748.55 750.25 741.05 26,694
Jul 25, 2024 753.75 762.95 750.05 753.25 744.01 22,016
Jul 24, 2024 737.05 765.75 737.05 758.50 749.20 57,349
Jul 23, 2024 746.55 751.10 722.05 737.20 728.16 23,245
Jul 22, 2024 738.00 753.25 726.65 746.50 737.35 18,399
Jul 19, 2024 761.50 762.70 735.05 739.95 730.88 27,672
Jul 18, 2024 768.10 770.00 754.85 761.55 752.21 32,610
Jul 16, 2024 757.05 775.95 755.55 766.85 757.45 46,190
Jul 15, 2024 766.90 773.80 752.40 755.65 746.38 41,277
Jul 12, 2024 762.00 779.55 761.00 763.90 754.53 47,486
Jul 11, 2024 760.70 769.00 756.90 761.65 752.31 49,952
Jul 10, 2024 765.00 772.75 752.95 761.30 751.96 82,603
Jul 9, 2024 806.05 812.55 750.55 756.90 747.62 294,808
Jul 8, 2024 820.50 822.55 804.55 806.50 796.61 30,434
Jul 5, 2024 815.50 821.70 812.85 816.75 806.73 20,680
Jul 4, 2024 823.80 825.35 810.00 815.50 805.50 28,004
Jul 3, 2024 817.00 829.00 814.15 816.65 806.63 27,488
Jul 2, 2024 812.05 844.00 804.00 813.70 803.72 67,852
Jul 1, 2024 807.00 818.75 797.00 809.25 799.33 51,371
Jun 28, 2024 813.00 824.05 800.55 806.05 796.16 22,370
Jun 27, 2024 837.00 837.00 805.00 807.70 797.79 26,472
Jun 26, 2024 810.35 841.20 799.40 829.85 819.67 43,034
Jun 25, 2024 832.90 838.80 808.00 810.35 800.41 37,925
Jun 24, 2024 830.00 840.00 820.00 832.90 822.69 30,740
Jun 21, 2024 842.70 848.30 824.45 826.80 816.66 54,722
Jun 20, 2024 789.70 873.00 781.10 834.75 824.51 444,078
Jun 19, 2024 777.00 795.00 770.05 785.70 776.06 60,272
Jun 18, 2024 783.40 788.00 773.45 774.80 765.30 27,594
Jun 14, 2024 786.45 787.95 778.05 783.40 773.79 27,238
Jun 13, 2024 788.40 788.40 771.15 781.70 772.11 41,858
Jun 12, 2024 807.95 807.95 775.00 779.45 769.89 67,519
Jun 11, 2024 795.70 807.60 792.05 799.55 789.74 42,497
Jun 10, 2024 784.15 803.00 781.45 793.70 783.97 30,046
Jun 7, 2024 763.85 779.40 759.10 775.05 765.54 26,728
Jun 6, 2024 745.00 775.75 745.00 765.95 756.56 27,692
Jun 5, 2024 738.60 742.45 705.55 737.00 727.96 48,496
Jun 4, 2024 789.95 790.00 700.55 717.15 708.35 87,657
Jun 3, 2024 799.55 802.90 775.65 786.15 776.51 50,633
May 31, 2024 804.50 809.40 771.10 777.05 767.52 57,484
May 30, 2024 811.00 822.95 791.05 798.25 788.46 41,095
May 29, 2024 808.45 823.40 800.00 809.35 799.42 70,235
May 28, 2024 862.75 871.35 810.20 820.45 810.39 85,383
May 27, 2024 875.00 882.00 858.10 863.65 853.06 60,589
May 24, 2024 882.00 886.40 865.00 869.60 858.94 29,348
May 23, 2024 879.45 892.00 872.00 881.55 870.74 54,370
May 22, 2024 839.00 893.00 839.00 873.50 862.79 174,109
May 21, 2024 865.00 866.00 815.00 838.55 828.27 108,492
May 17, 2024 858.00 867.85 853.55 860.35 849.80 65,697
May 16, 2024 845.00 884.90 845.00 857.40 846.88 401,211
May 15, 2024 934.80 949.05 902.30 915.85 904.62 129,547
May 14, 2024 888.55 934.90 880.00 923.85 912.52 174,831
May 13, 2024 898.90 902.15 855.20 875.40 864.66 53,378
May 10, 2024 891.90 896.05 850.05 888.00 877.11 84,601
May 9, 2024 916.10 921.00 870.40 877.45 866.69 79,182
May 8, 2024 902.00 924.00 890.00 916.10 904.87 144,982
May 7, 2024 857.00 929.90 845.00 907.55 896.42 461,614
May 6, 2024 883.00 883.00 838.65 851.50 841.06 70,648
May 3, 2024 898.75 898.75 870.00 875.95 865.21 62,611
May 2, 2024 904.30 909.90 893.55 894.35 883.38 46,873
Apr 30, 2024 915.00 928.80 900.00 904.00 892.91 53,201
Apr 29, 2024 923.75 927.45 903.45 911.35 900.17 64,058
Apr 26, 2024 926.05 968.00 917.05 920.85 909.56 215,902
Apr 25, 2024 908.45 936.50 903.80 918.65 907.38 135,929
Apr 24, 2024 939.30 939.30 899.95 905.35 894.25 87,683
Apr 23, 2024 949.00 949.45 920.00 929.85 918.45 78,163
Apr 22, 2024 890.00 949.50 881.10 931.75 920.32 225,419
Apr 19, 2024 864.35 894.50 861.00 883.65 872.81 90,783
Apr 18, 2024 911.20 934.85 890.05 898.50 887.48 145,129
Apr 16, 2024 875.00 923.70 871.00 907.80 896.67 100,147
Apr 15, 2024 882.00 939.55 852.15 879.40 868.62 123,428
Apr 12, 2024 923.10 947.20 915.60 917.85 906.59 57,414
Apr 10, 2024 953.90 968.00 914.05 933.30 921.85 217,363
Apr 9, 2024 951.75 969.20 940.00 947.70 936.08 67,903
Apr 8, 2024 989.50 989.80 943.00 949.85 938.20 85,343
Apr 5, 2024 961.05 1,005.00 912.60 981.95 969.91 350,498
Apr 4, 2024 962.30 1,009.00 956.00 968.65 956.77 750,962
Apr 3, 2024 838.50 974.00 832.05 952.75 941.07 1,316,098
Apr 2, 2024 776.55 853.00 776.55 831.35 821.15 428,622
Apr 1, 2024 759.90 781.00 747.45 776.55 767.03 79,237
Mar 28, 2024 752.00 757.15 735.00 737.95 728.90 29,585
Mar 27, 2024 738.70 751.95 737.55 741.35 732.26 42,959
Mar 26, 2024 755.00 769.10 735.10 738.70 729.64 55,965
Mar 22, 2024 719.00 777.00 717.00 747.15 737.99 280,538
Mar 21, 2024 703.90 729.00 703.35 717.45 708.65 76,886
Mar 20, 2024 696.40 714.35 683.00 697.45 688.90 67,162
Mar 19, 2024 705.15 711.00 691.80 696.25 687.71 70,015
Mar 18, 2024 719.25 732.70 703.30 709.05 700.35 36,570
Mar 15, 2024 698.00 726.95 692.10 719.25 710.43 123,119
Mar 14, 2024 683.80 714.65 675.00 697.85 689.29 117,457
Mar 13, 2024 749.00 782.45 659.95 673.70 665.44 137,115
Mar 12, 2024 761.95 769.00 724.95 740.55 731.47 147,821
Mar 11, 2024 818.90 818.90 754.70 761.55 752.21 96,614
Mar 7, 2024 824.95 841.50 814.00 818.90 808.86 92,247
Mar 6, 2024 842.50 842.50 790.10 814.90 804.91 113,092
Mar 5, 2024 844.55 848.60 825.90 830.35 820.17 55,924
Mar 4, 2024 836.00 866.50 831.05 844.55 834.19 123,865
Mar 1, 2024 822.95 859.05 813.25 819.95 809.89 65,507
Feb 29, 2024 818.00 824.55 786.85 814.00 804.02 59,020
Feb 28, 2024 860.20 870.00 803.00 814.85 804.86 63,141
Feb 27, 2024 856.20 879.40 856.20 862.50 851.92 37,899
Feb 26, 2024 870.00 876.10 850.00 856.15 845.65 26,718
Feb 23, 2024 878.00 897.80 871.60 875.45 864.71 49,127
Feb 22, 2024 860.00 894.90 835.05 877.65 866.89 215,274
Feb 21, 2024 879.80 903.00 841.00 855.65 845.16 81,438
Feb 20, 2024 893.05 895.00 862.15 873.80 863.08 58,727
Feb 19, 2024 904.85 929.00 882.05 893.05 882.10 164,228
Feb 16, 2024 857.40 924.80 853.20 897.40 886.39 251,462
Feb 15, 2024 839.70 863.50 839.65 846.10 835.72 48,506
Feb 14, 2024 795.30 863.85 795.30 834.10 823.87 49,359
Feb 13, 2024 828.00 836.90 784.60 826.40 816.27 87,671
Feb 12, 2024 874.00 889.50 821.00 834.20 823.97 106,163
Feb 9, 2024 878.00 899.00 835.00 866.80 856.17 136,706
Feb 8, 2024 883.05 883.05 851.00 867.10 856.47 121,906
Feb 7, 2024 863.75 924.45 845.10 885.15 874.29 597,233
Feb 6, 2024 815.00 883.00 796.00 854.60 844.12 965,533
Feb 5, 2024 735.00 844.40 732.35 803.65 793.79 1,057,597
Feb 2, 2024 729.95 749.95 715.00 718.85 710.03 126,632
Feb 1, 2024 746.70 754.40 715.05 725.15 716.26 130,360
Jan 31, 2024 751.00 758.90 733.05 740.40 731.32 85,525
Jan 30, 2024 774.10 775.00 742.15 747.20 738.04 100,582
Jan 29, 2024 10.00 Dividend
Jan 29, 2024 771.80 788.00 757.05 775.10 765.59 193,307
Jan 25, 2024 710.20 799.05 710.20 774.50 755.12 751,511
Jan 24, 2024 708.50 725.00 701.00 714.90 697.02 114,792
Jan 23, 2024 731.40 731.40 691.15 702.60 685.02 184,256
Jan 19, 2024 713.00 720.00 700.00 704.60 686.97 228,176
Jan 18, 2024 737.00 748.95 682.35 703.65 686.05 1,609,087
Jan 17, 2024 624.85 727.60 624.85 721.15 703.11 3,910,818
Jan 16, 2024 610.00 625.00 596.40 606.35 591.18 235,766
Jan 15, 2024 605.00 608.90 594.15 603.55 588.45 143,580
Jan 12, 2024 590.90 612.85 590.90 599.00 584.01 293,382
Jan 11, 2024 589.60 593.80 582.35 584.35 569.73 49,710
Jan 10, 2024 580.20 604.45 572.20 584.75 570.12 163,787
Jan 9, 2024 577.70 592.00 575.35 579.40 564.91 75,417
Jan 8, 2024 569.95 575.40 565.30 569.90 555.64 45,075
Jan 5, 2024 573.70 577.70 565.05 569.75 555.50 41,290
Jan 4, 2024 575.00 578.55 567.80 570.00 555.74 62,117
Jan 3, 2024 569.00 577.00 565.55 573.20 558.86 46,745
Jan 2, 2024 570.45 577.65 560.90 569.00 554.77 57,424
Jan 1, 2024 572.80 580.00 569.90 571.55 557.25 49,248
Dec 29, 2023 583.30 583.95 567.95 571.80 557.50 82,128
Dec 28, 2023 575.70 587.00 565.00 580.35 565.83 186,575
Dec 27, 2023 565.50 589.00 563.20 572.50 558.18 241,862
Dec 26, 2023 559.90 618.70 559.90 562.20 548.14 791,991
Dec 22, 2023 547.70 567.30 543.55 557.65 543.70 95,654
Dec 21, 2023 535.00 547.35 532.10 545.05 531.41 44,663
Dec 20, 2023 544.00 550.85 535.00 538.35 524.88 89,067
Dec 19, 2023 542.95 548.00 538.00 540.10 526.59 32,153
Dec 18, 2023 537.45 551.85 534.15 541.50 527.95 59,859
Dec 15, 2023 533.70 549.00 532.00 536.00 522.59 92,274
Dec 14, 2023 535.80 541.25 529.00 530.90 517.62 53,370
Dec 13, 2023 540.90 542.70 533.10 535.30 521.91 27,470
Dec 12, 2023 543.00 550.00 536.80 538.65 525.17 21,504
Dec 11, 2023 540.40 547.95 536.10 540.90 527.37 22,377
Dec 8, 2023 543.20 552.15 536.00 538.10 524.64 24,045
Dec 7, 2023 543.85 552.50 536.05 543.20 529.61 32,703
Dec 6, 2023 550.00 556.20 539.70 541.90 528.34 41,107
Dec 5, 2023 562.90 562.90 544.25 547.35 533.66 60,708
Dec 4, 2023 568.65 572.00 554.05 560.00 545.99 137,192
Dec 1, 2023 559.80 569.00 554.00 556.90 542.97 59,956
Nov 30, 2023 567.00 575.00 551.70 558.60 544.63 137,539
Nov 29, 2023 532.00 577.40 532.00 557.65 543.70 392,044
Nov 28, 2023 532.00 541.65 531.75 532.75 519.42 20,929
Nov 24, 2023 543.00 543.90 529.50 531.35 518.06 21,478
Nov 23, 2023 529.00 546.95 528.70 537.70 524.25 65,482
Nov 22, 2023 535.05 537.00 525.30 527.70 514.50 13,231
Nov 21, 2023 532.80 547.00 531.05 535.20 521.81 48,099
Nov 20, 2023 543.50 545.00 529.50 532.20 518.89 21,884
Nov 17, 2023 523.15 549.80 523.00 536.30 522.88 128,260
Nov 16, 2023 523.90 529.00 519.15 521.45 508.40 35,276
Nov 15, 2023 523.95 528.50 520.10 522.85 509.77 13,518
Nov 13, 2023 515.10 532.00 512.05 519.25 506.26 18,780
Nov 10, 2023 516.70 522.40 511.00 514.85 501.97 18,083
Nov 9, 2023 517.90 520.25 514.00 515.15 502.26 16,280
Nov 8, 2023 518.70 522.30 513.00 514.65 501.77 28,267
Nov 7, 2023 516.50 522.10 512.05 513.95 501.09 23,696
Nov 6, 2023 515.15 518.85 512.05 514.30 501.43 19,351
Nov 3, 2023 512.40 520.20 509.85 511.30 498.51 24,423
Nov 2, 2023 514.00 521.70 508.80 511.80 499.00 22,898
Nov 1, 2023 515.40 517.00 509.50 511.25 498.46 11,899
Oct 31, 2023 511.00 523.00 510.00 512.95 500.12 33,624
Oct 30, 2023 509.90 513.95 503.00 511.20 498.41 20,244
Oct 27, 2023 502.00 514.90 502.00 508.70 495.97 27,408
Oct 26, 2023 506.00 509.05 492.25 501.55 489.00 44,543
Oct 25, 2023 524.95 529.95 496.10 514.70 501.82 44,731

Related Tickers