Goa Carbon Historical Data
| 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 |
QuickLinks for Goa Carbon Ltd.
