Goa Carbon Share Price History
CMP as on 09-Apr-21 15:44
₹ 334.00Open
₹ 352.45Turnover (lac)
₹ 407Prev. Close
₹ 348.35Day's Vol (shares)
₹ 1,21,816CMP as on09-Apr-21 15:36
₹ 333.00Open
₹ 348.35Turnover (lac)
₹ 12Prev. Close
₹ 347.90Day's Vol (shares)
₹ 11,948Goa Carbon Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 09-Apr-2021 | 352 | 355 | 331 | 335 | 4,436 | 41.80 | 53,418 | 23.80 | -17 |
| 08-Apr-2021 | 340 | 365 | 340 | 348 | 9,221 | 99.50 | 85,540 | 25 | 8.35 |
| 07-Apr-2021 | 328 | 353 | 327 | 341 | 13,631 | 130 | 99,411 | 25.80 | 12.80 |
| 06-Apr-2021 | 308 | 334 | 277 | 327 | 7,317 | 57.50 | 43,631 | 57.40 | 19.10 |
| 05-Apr-2021 | 300 | 315 | 285 | 307 | 3,850 | 25 | 34,252 | 29.50 | 7.40 |
| 01-Apr-2021 | 278 | 303 | 278 | 300 | 2,212 | 23.40 | 28,406 | 25.70 | 22.30 |
| 31-Mar-2021 | 278 | 282 | 272 | 276 | 1,337 | 8.04 | 13,186 | 9.95 | -2.20 |
| 30-Mar-2021 | 280 | 285 | 277 | 278 | 737 | 4.31 | 7,742 | 7.80 | -1.60 |
| 26-Mar-2021 | 279 | 290 | 274 | 276 | 2,690 | 13.20 | 17,953 | 16 | -3.40 |
| 25-Mar-2021 | 281 | 285 | 266 | 273 | 2,203 | 7.63 | 12,845 | 18.90 | -7.90 |
| 24-Mar-2021 | 287 | 291 | 281 | 285 | 1,184 | 6.24 | 11,488 | 9.45 | -1.60 |
| 23-Mar-2021 | 287 | 298 | 286 | 288 | 2,102 | 7.09 | 9,518 | 12.50 | 0.90 |
| 22-Mar-2021 | 287 | 299 | 282 | 284 | 2,426 | 10.30 | 16,757 | 17.40 | -2.30 |
| 19-Mar-2021 | 289 | 296 | 277 | 292 | 1,480 | 8.22 | 9,446 | 18.70 | 3.35 |
| 18-Mar-2021 | 311 | 314 | 282 | 296 | 3,046 | 11.30 | 16,728 | 32.30 | -14 |
| 17-Mar-2021 | 317 | 318 | 305 | 307 | 976 | 5.39 | 10,797 | 12.80 | -10 |
| 16-Mar-2021 | 320 | 321 | 314 | 316 | 1,192 | 6.43 | 9,512 | 6.90 | -4 |
| 15-Mar-2021 | 322 | 325 | 315 | 319 | 1,689 | 8.83 | 11,452 | 9.90 | -3.60 |
| 12-Mar-2021 | 334 | 340 | 318 | 320 | 2,815 | 17 | 20,876 | 21.90 | -14 |
