Goa Carbon Share Price History

Goa Carbon

CMP as on 22-Jan-21 15:36

₹ 270.00
-7.65 -2.76%

Open

₹ 280.00

Turnover (lac)

₹ 38

Prev. Close

₹ 277.65

Day's Vol (shares)

₹ 14,238

Day's Range (₹)

₹ 270.00
₹ 280.90

CMP as on22-Jan-21 15:33

₹ 273.05
-4.9 -1.76%

Open

₹ 273.00

Turnover (lac)

₹ 12

Prev. Close

₹ 277.95

Day's Vol (shares)

₹ 2,746

Day's Range

₹ 268.20
₹ 283.00

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 ()
22-Jan-2021 280 281 270 274 301 3.93 14,238 10.90 -6.40
21-Jan-2021 283 283 276 278 573 9.48 33,827 6.75 -5.10
20-Jan-2021 270 278 268 270 198 1.88 6,923 9.50 0.10
19-Jan-2021 270 274 270 273 292 1.91 7,006 4 2.80
18-Jan-2021 274 274 263 265 263 2.40 9,049 11 -9.40
15-Jan-2021 270 275 270 272 213 2.68 9,815 5.30 2.30
14-Jan-2021 275 275 270 272 204 3.51 12,903 5.20 -3
13-Jan-2021 274 279 270 270 254 4 14,721 9 -3.40
12-Jan-2021 279 279 271 274 272 3.71 13,599 8.05 -5.30
11-Jan-2021 283 283 272 277 285 4.23 15,163 11 -6.20
08-Jan-2021 287 287 275 277 398 3.93 14,097 11.90 -9.60
07-Jan-2021 277 286 272 282 525 7.92 28,446 13.90 4.80
06-Jan-2021 278 278 271 273 274 2.73 9,976 6.60 -5.10
05-Jan-2021 285 285 272 276 282 3.82 13,803 13 -9.10
04-Jan-2021 276 278 272 274 311 2.86 10,419 5.90 -2.10
01-Jan-2021 270 278 270 276 289 3.84 13,968 8.10 5.55
31-Dec-2020 272 275 269 272 146 1.13 4,160 5.65 -0.40
30-Dec-2020 272 275 270 272 171 1.54 5,654 5 -0.30
29-Dec-2020 278 278 271 273 263 2.85 10,436 7.20 -4.70
28-Dec-2020 275 279 272 273 175 1.22 4,457 6.95 -2.20