Goa Carbon Ltd (Goa Carbon) Corporate Action | India Infoline

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(₹)
29-Aug-2023	529	538.05	526.35	533.2	14302	44293735.15	22563	11.70	4.20
30-Aug-2023	535.45	536.7	529	530	7509	20969866.95	9055	7.70	-5.45
31-Aug-2023	530	531.4	525.05	527	4431	15214222.7	7625	6.35	-3.00
01-Sep-2023	527	535	525.95	530.9	8529	31432567.35	16612	9.05	3.90
04-Sep-2023	531	534.8	526.1	527.65	3701	17988492.4	15364	8.70	-3.35
05-Sep-2023	528.5	542	524.95	539.15	7507	40285267.95	31753	17.05	10.65
06-Sep-2023	539.15	545.5	534.1	541	4909	23860243.5	19694	11.40	1.85
07-Sep-2023	542.7	548.35	536.3	538.45	2117	15029943	13459	12.05	-4.25
08-Sep-2023	536.4	583	536.1	558.15	24575	319148420.4	136054	46.90	21.75
11-Sep-2023	562.4	562.4	543.9	544.65	4076	30243126.65	31188	18.50	-17.75
12-Sep-2023	550	553.55	504	525.8	5670	38497066.25	29328	49.55	-24.20
13-Sep-2023	525.8	546.7	510	536	9061	63737291.55	25424	36.70	10.20
14-Sep-2023	537	550	534.5	536.25	2546	19617590.35	16763	15.50	-0.75
15-Sep-2023	536.55	543	525	528.25	2708	18840844.7	17311	18.00	-8.30
18-Sep-2023	528.25	533	526.05	527.6	1642	10558028.45	7875	6.95	-0.65
20-Sep-2023	523	541.5	520	521.35	4545	24113285.65	12275	21.50	-1.65
21-Sep-2023	518.05	529.05	516.95	519.35	2461	11923875.95	9206	12.10	1.30
22-Sep-2023	520.2	535	516	522.4	2648	17270461.65	8405	19.00	2.20
25-Sep-2023	520	524.35	517.5	519.35	1544	7129647.7	6320	6.85	-0.65
26-Sep-2023	521.4	528.9	521.1	524.15	1491	8817567.85	6992	7.80	2.75
27-Sep-2023	524.05	525.6	518.1	519.3	1217	6628527.45	7154	7.50	-4.75
28-Sep-2023	519.5	523.95	515	516.1	1609	8402073.3	9032	8.95	-3.40