GOACARBON Historical Share Price Data

Goa Carbon Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
09-Nov-2023	517.9	520.25	514	515.15	1644	8412727.9	6253	6.25	-2.75
10-Nov-2023	516.7	522.4	511	514.85	1753	9352230.9	5096	11.40	-1.85
12-Nov-2023	520.25	520.25	515	517.85	384	2676252.85	3610	5.25	-2.40
13-Nov-2023	515.1	532	512.05	519.25	1874	9787492.7	4828	19.95	4.15
15-Nov-2023	523.95	528.5	520.1	522.85	1589	7084226.3	7111	8.40	-1.10
16-Nov-2023	523.9	529	519.15	521.45	2521	18481430.55	10913	9.85	-2.45
17-Nov-2023	523.15	549.8	523	536.3	9606	69250000.4	30625	26.80	13.15
20-Nov-2023	543.5	545	529.5	532.2	2225	11726776.95	10132	15.50	-11.30
21-Nov-2023	532.8	547	531.05	535.2	4444	25938789.25	15422	15.95	2.40
22-Nov-2023	535.05	537	525.3	527.7	1308	7020983.55	7494	11.70	-7.35
23-Nov-2023	529	546.95	528.7	537.7	5552	35331971.65	19724	18.25	8.70
24-Nov-2023	543	543.9	529.5	531.35	2067	11484105.05	12418	14.40	-11.65
28-Nov-2023	532	541.65	531.75	532.75	2263	11181171.05	8719	9.90	0.75
29-Nov-2023	532	577.4	532	557.65	23103	220041300	89544	45.40	25.65
30-Nov-2023	567	575	551.7	558.6	10405	77835879.05	46000	23.30	-8.40
01-Dec-2023	559.8	569	554	556.9	5917	33703696.15	19659	15.00	-2.90
04-Dec-2023	568.65	572	554.05	560	10351	77426742.3	36657	17.95	-8.65
05-Dec-2023	562.9	562.9	544.25	547.35	5107	33549056.75	31066	18.65	-15.55
06-Dec-2023	550	556.2	539.7	541.9	2609	22490499.85	20241	16.50	-8.10
07-Dec-2023	543.85	552.5	536.05	543.2	2590	17823304.55	14452	16.45	-0.65
08-Dec-2023	543.2	552.15	536	538.1	1569	13037775.7	14376	16.15	-5.10

Goa Carbon Ltd Share Price