Goa Carbon - GOACARBON Share Price History

Goa Carbon

CMP as on 19-May-22 15:59

426.90

-18.45 -4.14%

Open

₹ 435.00

Turnover (lac)

₹ 96

Prev. Close

₹ 445.35

Day's Vol (shares)

₹ 22,511

Day's Range (₹)

₹ 422.50

₹ 439.95

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 ()
18-May-2022	455	465	441	445	2,541	16.50	15,930	24	-9.60
17-May-2022	425	465	425	454	4,835	39.90	20,137	39.80	29
16-May-2022	430	430	420	427	1,203	6.69	7,944	9.95	-2.70
13-May-2022	409	429	409	416	2,696	16.80	15,276	20	7.25
12-May-2022	405	414	395	402	2,026	15.80	18,938	19.40	-2.80
11-May-2022	432	444	400	415	3,350	26.60	28,009	44	-17
10-May-2022	451	467	420	430	2,448	19.80	20,204	47.50	-21
09-May-2022	475	475	448	451	3,051	24.70	22,006	26.50	-24
06-May-2022	485	492	464	475	3,214	31.60	30,175	28.30	-9.90
05-May-2022	488	512	486	498	4,301	43.10	29,871	26	9.70
04-May-2022	512	525	478	484	4,175	39.40	38,715	46.60	-28
02-May-2022	522	527	508	512	2,740	26.10	20,362	18.90	-10
29-Apr-2022	529	547	521	526	3,717	42.90	27,260	26	-3.50
28-Apr-2022	537	545	524	525	2,151	25.90	21,234	20.90	-11
27-Apr-2022	555	557	532	536	3,446	41.10	37,517	24.70	-19
26-Apr-2022	550	573	550	557	4,333	63.20	37,977	22.90	7.05
25-Apr-2022	581	581	537	545	4,586	54.10	45,316	43.70	-35
22-Apr-2022	590	615	575	581	12,361	236	138,824	39.90	-9.30
21-Apr-2022	543	593	543	593	9,140	185	136,748	49.70	49.70
20-Apr-2022	539	555	530	539	4,836	63.20	39,797	24.90	-0.20
19-Apr-2022	575	589	510	529	9,591	147	73,353	78.90	-46