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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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