Goa Carbon Ltd(Goa Carbon) Corporate Action

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(₹)
08-May-2023	507	508.4	497.5	501.1	1469	15587455.95	12799	10.90	-5.90
09-May-2023	503.9	518.1	503.6	508.4	2140	21401062.7	18795	14.50	4.50
10-May-2023	509	515.7	507	512.45	1392	11362158.25	11613	8.70	3.45
11-May-2023	514	524.9	508	511.35	2046	20640530.15	19374	16.90	-2.65
12-May-2023	512.3	517	504	506.8	1479	11584319.25	12759	13.00	-5.50
15-May-2023	508.9	529.8	508.85	516.9	3663	44424321.9	36974	20.95	8.00
16-May-2023	517.4	542.9	517.4	529.95	4621	68106154.9	51884	25.50	12.55
17-May-2023	482	493.45	480.3	482.8	9184	160833475.9	116735	13.15	0.80
18-May-2023	484.9	496.75	483.05	485.15	2538	36587683.75	28320	13.70	0.25
19-May-2023	489.4	489.5	477.7	479.9	2104	20488470	18930	11.80	-9.50
22-May-2023	480	483.4	469.9	471	1607	14849946.25	19065	13.50	-9.00
23-May-2023	472.6	475	467.05	469.4	1087	9169860.2	10874	7.95	-3.20
24-May-2023	471	476.7	464.3	465.95	1675	10180491.45	10785	12.40	-5.05
25-May-2023	467.7	469.35	452.4	456.8	1800	16136776.1	21582	16.95	-10.90
26-May-2023	453	464.45	453	456.05	1099	8415420.2	9487	11.45	3.05
29-May-2023	456.05	461.45	456.05	458.25	863	6211015.45	6352	5.40	2.20
30-May-2023	458.2	479.75	457.2	475.25	2375	22716725.15	18674	22.55	17.05
31-May-2023	475	483.95	470.1	471.55	1174	11022799.45	9530	13.85	-3.45
01-Jun-2023	470.1	476	470	470.9	866	8963075.9	9312	6.00	0.80
02-Jun-2023	472.9	500.8	472.05	495.7	8289	111239223.25	64032	28.75	22.80
05-Jun-2023	497.9	498.4	486.2	488.65	1592	26502336.5	34211	12.20	-9.25
06-Jun-2023	489.7	491.4	478.05	482.55	1837	12591115.1	15339	13.35	-7.15

GOACARBON Historical Share Price Data