Home > Share Market > Stocks > Goa Carbon > GOACARBON Share Price History

Goa Carbon - GOACARBON Share Price History

Goa Carbon

CMP as on 19-May-22 15:59

426.90

Open

₹ 435.00

Turnover (lac)

₹ 96

Prev. Close

₹ 445.35

Day's Vol (shares)

₹ 22,511

Day's Range (₹)

₹ 422.50
₹ 439.95

Goa Carbon Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-May-2022 455 465 441 445 2,541 16.50 15,930 24 -9.60
17-May-2022 425 465 425 454 4,835 39.90 20,137 39.80 29
16-May-2022 430 430 420 427 1,203 6.69 7,944 9.95 -2.70
13-May-2022 409 429 409 416 2,696 16.80 15,276 20 7.25
12-May-2022 405 414 395 402 2,026 15.80 18,938 19.40 -2.80
11-May-2022 432 444 400 415 3,350 26.60 28,009 44 -17
10-May-2022 451 467 420 430 2,448 19.80 20,204 47.50 -21
09-May-2022 475 475 448 451 3,051 24.70 22,006 26.50 -24
06-May-2022 485 492 464 475 3,214 31.60 30,175 28.30 -9.90
05-May-2022 488 512 486 498 4,301 43.10 29,871 26 9.70
04-May-2022 512 525 478 484 4,175 39.40 38,715 46.60 -28
02-May-2022 522 527 508 512 2,740 26.10 20,362 18.90 -10
29-Apr-2022 529 547 521 526 3,717 42.90 27,260 26 -3.50
28-Apr-2022 537 545 524 525 2,151 25.90 21,234 20.90 -11
27-Apr-2022 555 557 532 536 3,446 41.10 37,517 24.70 -19
26-Apr-2022 550 573 550 557 4,333 63.20 37,977 22.90 7.05
25-Apr-2022 581 581 537 545 4,586 54.10 45,316 43.70 -35
22-Apr-2022 590 615 575 581 12,361 236 138,824 39.90 -9.30
21-Apr-2022 543 593 543 593 9,140 185 136,748 49.70 49.70
20-Apr-2022 539 555 530 539 4,836 63.20 39,797 24.90 -0.20
19-Apr-2022 575 589 510 529 9,591 147 73,353 78.90 -46

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity