Goa Carbon Share Price History
CMP as on 22-Jan-21 15:36
₹ 270.00Open
₹ 280.00Turnover (lac)
₹ 38Prev. Close
₹ 277.65Day's Vol (shares)
₹ 14,238CMP as on22-Jan-21 15:33
₹ 273.05Open
₹ 273.00Turnover (lac)
₹ 12Prev. Close
₹ 277.95Day's Vol (shares)
₹ 2,746Goa Carbon Historical Data
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 |