Goa Carbon Share Price History

Goa Carbon

CMP as on 22-Jun-21 11:19

₹ 426.00
17.05 4.17%

Open

₹ 410.00

Turnover (lac)

₹ 58

Prev. Close

₹ 408.95

Day's Vol (shares)

₹ 13,534

Day's Range (₹)

₹ 410.00
₹ 428.90

CMP as on22-Jun-21 11:20

₹ 425.05
20.2 4.99%

Open

₹ 418.00

Turnover (lac)

₹ 11

Prev. Close

₹ 404.85

Day's Vol (shares)

₹ 267

Day's Range

₹ 407.00
₹ 425.05

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 ()
21-Jun-2021 402 411 397 409 422 4.85 11,957 14 6.95
18-Jun-2021 414 425 394 403 1,500 20.90 51,091 31.30 -12
17-Jun-2021 420 425 404 414 800 7.97 19,106 21.10 -5.60
16-Jun-2021 433 440 424 425 1,793 18.80 23,621 16 -7.50
15-Jun-2021 439 450 429 432 2,532 27.60 31,368 21.10 -7.20
14-Jun-2021 458 458 428 439 4,564 42.10 42,498 30 -19
11-Jun-2021 435 474 425 454 19,447 279 128,819 49.10 18.60
10-Jun-2021 424 450 424 431 3,766 32.50 31,936 25.70 6.65
09-Jun-2021 450 460 415 422 11,880 119 109,655 44.60 -28
08-Jun-2021 418 454 415 445 15,466 239 171,215 39.30 26.80
07-Jun-2021 391 415 386 415 12,402 209 168,521 28.70 23.70
04-Jun-2021 361 377 354 377 5,338 94.80 124,254 23.40 15.60
03-Jun-2021 354 359 343 359 5,449 77.80 91,004 16.40 5.05
02-Jun-2021 327 342 322 342 1,016 13.80 30,470 20.10 15.20
01-Jun-2021 331 336 324 326 1,450 10.20 13,605 11.70 -4.60
31-May-2021 339 339 330 333 1,439 9.77 15,226 9 -6.30
28-May-2021 349 349 335 337 2,319 15.70 29,291 14 -12
27-May-2021 358 363 344 348 5,122 46.30 78,382 19 -9.50
26-May-2021 337 351 333 351 1,727 34.50 63,339 18 13.90
25-May-2021 345 349 333 335 2,736 16.30 20,374 16.10 -10
24-May-2021 331 347 325 341 4,909 41.70 36,185 21.40 9.15
Open ZERO Brokerage Demat Account