Goa Carbon Ltd

GOAC
🏛️ india →
442.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 555.05 583.00 555.05 572.45 0.0M
2023-12-28 574.00 587.00 563.90 579.70 0.0M
2023-12-27 569.60 589.05 562.95 573.65 0.0M
2023-12-26 565.75 618.00 557.65 561.55 0.0M
2023-12-22 545.70 567.50 545.05 556.65 0.0M
2023-12-21 532.70 548.00 532.70 545.65 0.0M
2023-12-20 545.85 550.05 532.90 536.95 0.0M
2023-12-19 544.40 546.00 537.05 540.15 0.0M
2023-12-18 537.00 551.20 535.00 542.75 0.0M
2023-12-15 534.25 549.25 532.25 536.20 0.0M
2023-12-14 535.05 541.15 528.50 530.75 0.0M
2023-12-13 539.55 542.75 532.55 536.20 0.0M
2023-12-12 544.00 548.00 535.85 538.15 0.0M
2023-12-11 541.00 546.45 538.00 539.95 0.0M
2023-12-08 546.85 551.85 536.90 538.65 0.0M
2023-12-07 540.15 551.20 537.25 542.75 0.0M
2023-12-06 551.25 555.00 540.10 541.25 0.0M
2023-12-05 560.00 560.95 545.00 547.25 0.0M
2023-12-04 569.75 572.00 554.95 562.05 0.0M
2023-12-01 559.70 568.00 554.30 556.70 0.0M
2023-11-30 569.75 576.00 554.30 558.75 0.0M
2023-11-29 536.45 575.20 536.45 556.85 0.0M
2023-11-28 531.35 543.50 530.25 532.40 0.0M
2023-11-24 548.55 548.55 530.00 531.40 0.0M
2023-11-23 531.95 545.00 528.05 538.15 0.0M
2023-11-22 536.50 536.50 525.35 526.85 0.0M
2023-11-21 533.55 546.00 530.65 534.50 0.0M
2023-11-20 540.95 543.50 530.00 532.90 0.0M
2023-11-17 525.40 549.10 524.00 538.40 0.0M
2023-11-16 524.10 528.00 518.75 523.10 0.0M
2023-11-15 523.30 528.00 513.55 522.30 0.0M
2023-11-13 511.75 532.60 511.25 519.60 0.0M
2023-11-12 518.50 519.70 515.40 518.10 0.0M
2023-11-10 539.50 539.50 511.15 514.35 0.0M
2023-11-09 509.00 520.00 509.00 516.25 0.0M
2023-11-08 521.95 522.00 511.00 515.40 0.0M
2023-11-07 515.40 520.80 513.40 515.60 0.0M
2023-11-06 515.75 519.00 512.50 514.25 0.0M
2023-11-03 511.80 518.90 510.10 510.75 0.0M
2023-11-02 513.75 520.55 508.60 510.20 0.0M
2023-11-01 515.55 517.00 510.00 510.35 0.0M
2023-10-31 512.35 523.00 509.65 512.15 0.0M
2023-10-30 517.95 517.95 496.85 510.30 0.0M
2023-10-27 504.30 513.50 503.65 508.90 0.0M
2023-10-26 500.05 508.55 492.50 502.15 0.0M
2023-10-25 521.15 530.20 494.10 515.30 0.0M
2023-10-23 555.00 555.00 515.50 522.15 0.0M
2023-10-20 550.35 568.65 543.90 551.75 0.0M
2023-10-19 542.00 555.00 542.00 550.25 0.0M
2023-10-18 567.95 567.95 538.65 543.35 0.0M
2023-10-17 558.45 569.50 547.90 556.05 0.0M
2023-10-16 561.45 561.65 553.55 558.75 0.0M
2023-10-13 550.60 567.85 550.60 559.55 0.0M
2023-10-12 565.60 585.45 556.00 560.60 0.0M
2023-10-11 554.15 619.00 552.90 559.40 0.0M
2023-10-10 537.10 564.05 533.55 546.10 0.0M
2023-10-09 550.00 550.00 525.90 537.30 0.0M
2023-10-06 537.95 558.00 531.60 550.70 0.0M
2023-10-05 537.00 551.15 530.05 534.45 0.0M
2023-10-04 520.00 547.95 518.00 533.55 0.0M
2023-10-03 520.60 528.15 517.70 519.80 0.0M
2023-09-29 519.90 525.60 517.00 518.25 0.0M
2023-09-28 521.65 521.65 515.00 515.70 0.0M
2023-09-27 525.45 525.45 517.90 518.95 0.0M
2023-09-26 528.55 529.45 513.60 523.85 0.0M
2023-09-25 521.45 525.05 517.05 519.40 0.0M
2023-09-22 520.95 531.60 516.00 520.85 0.0M
2023-09-21 518.00 528.75 517.50 519.20 0.0M
2023-09-20 526.00 539.90 520.55 521.40 0.0M
2023-09-18 539.95 539.95 525.75 526.65 0.0M
2023-09-15 546.95 546.95 525.65 527.35 0.0M
2023-09-14 547.00 548.80 534.20 536.50 0.0M
2023-09-13 528.10 546.00 512.00 537.70 0.0M
2023-09-12 544.90 551.55 505.00 525.60 0.0M
2023-09-11 560.00 563.00 543.30 544.90 0.0M
2023-09-08 541.75 582.85 541.75 557.00 0.0M
2023-09-07 542.00 547.00 533.25 538.30 0.0M
2023-09-06 539.15 544.70 534.45 541.25 0.0M
2023-09-05 531.25 542.40 524.95 539.10 0.1M
2023-09-04 534.60 534.60 525.95 527.55 0.0M
2023-09-01 527.00 535.10 526.45 529.60 0.1M
2023-08-31 529.60 530.05 525.05 527.15 0.0M
2023-08-30 528.10 536.90 528.10 530.25 0.1M
2023-08-29 529.00 538.15 525.55 534.95 0.1M
2023-08-28 526.40 535.40 521.25 526.20 0.0M
2023-08-25 525.05 529.40 518.15 520.35 0.0M
2023-08-24 533.50 535.10 523.00 526.40 0.0M
2023-08-23 529.30 544.00 529.30 532.50 0.1M
2023-08-22 522.75 542.90 522.75 529.55 0.0M
2023-08-21 493.00 524.65 493.00 521.40 0.1M
2023-08-18 517.75 520.75 498.90 504.80 0.0M
2023-08-17 522.10 523.50 512.80 515.30 0.0M
2023-08-16 515.05 524.05 515.05 518.95 0.0M
2023-08-14 513.15 525.05 510.05 519.00 0.1M
2023-08-11 530.70 543.10 526.35 529.35 0.0M
2023-08-10 526.55 546.45 526.55 541.00 0.0M
2023-08-09 568.05 574.30 559.40 562.25 0.0M
2023-08-08 580.00 580.90 565.95 572.75 0.0M
2023-08-07 566.15 585.35 566.15 576.80 0.0M
2023-08-04 565.00 574.00 559.20 564.70 0.0M
2023-08-03 565.00 565.00 552.00 558.65 0.1M
2023-08-02 575.00 578.05 540.90 555.55 0.1M
2023-08-01 566.80 582.05 566.00 572.75 0.0M
2023-07-31 556.00 573.30 549.00 566.45 0.0M
2023-07-28 552.45 553.65 545.80 546.95 0.0M
2023-07-27 550.05 562.65 548.40 550.55 0.0M
2023-07-26 554.00 566.10 543.60 554.70 0.0M
2023-07-25 532.65 554.55 531.60 548.60 0.0M
2023-07-24 534.00 540.00 528.15 530.50 0.0M
2023-07-21 542.00 543.35 524.40 535.15 0.0M
2023-07-20 544.40 558.30 534.60 538.55 0.0M
2023-07-19 525.50 552.25 525.45 539.85 0.0M
2023-07-18 517.00 531.90 517.00 525.55 0.0M
2023-07-17 533.90 538.00 523.85 526.80 0.0M
2023-07-14 524.75 540.35 524.75 529.60 0.0M
2023-07-13 536.10 538.05 517.70 521.30 0.0M
2023-07-12 542.50 542.50 528.05 530.10 0.0M
2023-07-11 531.65 544.40 530.20 531.85 0.0M
2023-07-10 528.05 533.00 524.75 526.85 0.0M
2023-07-07 531.80 533.80 523.35 528.25 0.0M
2023-07-06 532.30 536.80 526.85 527.90 0.0M
2023-07-05 522.10 546.65 521.90 532.85 0.0M
2023-07-04 527.95 529.70 520.05 521.90 0.0M
2023-07-03 529.95 534.30 526.55 528.60 0.0M
2023-06-30 534.20 542.80 526.80 529.65 0.0M
2023-06-28 537.95 542.05 530.00 531.35 0.0M
2023-06-27 540.80 545.05 533.25 534.85 0.0M
2023-06-26 533.05 547.00 531.85 540.20 0.0M
2023-06-23 546.65 546.65 526.10 532.30 0.1M
2023-06-22 550.15 559.50 542.65 544.35 0.0M
2023-06-21 564.30 564.50 550.00 555.80 0.0M
2023-06-20 547.15 573.95 541.65 558.85 0.0M
2023-06-19 551.00 563.15 543.40 547.85 0.0M
2023-06-16 563.00 567.55 546.00 548.65 0.0M
2023-06-15 512.00 568.30 512.00 562.65 0.1M
2023-06-14 514.75 523.20 508.90 517.45 0.0M
2023-06-13 511.35 527.60 510.10 512.80 0.0M
2023-06-12 507.85 514.80 505.65 507.70 0.0M
2023-06-09 518.25 520.00 501.95 502.35 0.0M
2023-06-08 491.10 522.05 491.10 516.45 0.0M
2023-06-07 492.00 504.00 486.25 488.30 0.0M
2023-06-06 488.65 490.65 481.00 482.85 0.0M
2023-06-05 498.05 499.40 486.10 488.70 0.0M
2023-06-02 472.40 499.65 472.40 493.90 0.0M
2023-06-01 472.10 476.00 468.95 470.50 0.0M
2023-05-31 483.95 484.00 470.05 472.00 0.0M
2023-05-30 459.10 479.10 459.10 475.25 0.0M
2023-05-29 452.35 461.50 452.35 458.65 0.0M
2023-05-26 456.15 462.50 454.50 456.05 0.0M
2023-05-25 467.55 469.95 452.30 458.35 0.0M
2023-05-24 471.70 475.60 464.90 465.40 0.0M
2023-05-23 477.00 477.00 467.35 469.95 0.0M
2023-05-22 482.00 484.35 467.35 470.40 0.0M
2023-05-19 495.00 495.00 478.95 480.05 0.0M
2023-05-18 494.95 496.00 482.10 484.50 0.0M
2023-05-17 480.00 493.90 480.00 483.20 0.0M
2023-05-16 524.45 540.00 522.80 529.45 0.0M
2023-05-15 509.25 529.70 509.25 517.55 0.0M
2023-05-12 512.75 516.20 505.65 508.35 0.0M
2023-05-11 513.95 522.00 507.55 510.70 0.0M
2023-05-10 500.30 515.00 500.30 510.10 0.0M
2023-05-09 505.15 516.95 505.15 508.40 0.0M
2023-05-08 504.00 507.90 498.00 500.30 0.0M
2023-05-05 507.30 514.90 498.20 500.00 0.0M
2023-05-04 483.05 522.30 483.05 508.65 0.0M
2023-05-03 492.00 497.70 486.45 492.95 0.0M
2023-05-02 488.90 504.85 487.55 491.50 0.0M
2023-04-28 490.15 497.00 477.00 483.90 0.0M
2023-04-27 494.40 502.05 485.50 487.40 0.0M
2023-04-26 497.70 497.70 490.50 490.60 0.0M
2023-04-25 478.95 505.00 478.95 491.75 0.0M
2023-04-24 495.00 497.05 484.95 488.95 0.0M
2023-04-21 511.45 511.45 488.00 494.85 0.0M
2023-04-20 506.70 515.00 499.50 503.30 0.0M
2023-04-19 511.25 518.35 503.00 506.70 0.0M
2023-04-18 509.90 535.00 505.60 511.40 0.0M
2023-04-17 495.00 505.00 481.65 497.45 0.0M
2023-04-13 489.00 516.25 489.00 495.70 0.0M
2023-04-12 445.00 479.45 436.90 479.45 0.0M
2023-04-11 439.40 442.35 434.40 435.90 0.0M
2023-04-10 437.10 444.80 436.20 438.20 0.0M
2023-04-06 438.30 443.00 427.15 436.20 0.0M
2023-04-05 441.90 450.65 434.85 436.90 0.0M
2023-04-03 415.55 448.25 415.55 441.10 0.0M
2023-03-31 402.00 425.00 402.00 407.50 0.0M
2023-03-29 393.40 406.55 393.40 401.50 0.0M
2023-03-28 407.60 411.75 391.80 394.80 0.0M
2023-03-27 418.90 418.90 403.00 406.00 0.0M
2023-03-24 420.05 426.90 415.00 418.20 0.0M
2023-03-23 428.15 432.95 421.45 425.65 0.0M
2023-03-22 436.00 436.00 427.00 428.40 0.0M
2023-03-21 427.25 427.85 422.80 424.75 0.0M
2023-03-20 423.60 450.00 417.60 421.10 0.0M
2023-03-17 426.55 433.85 423.35 426.45 0.0M
2023-03-16 428.35 429.70 422.40 425.05 0.0M
2023-03-15 437.70 442.95 428.95 433.10 0.0M
2023-03-14 433.30 437.95 426.70 435.75 0.0M
2023-03-13 444.00 449.95 425.00 428.70 0.0M
2023-03-10 448.55 452.95 445.35 448.40 0.0M
2023-03-09 453.65 469.30 453.65 456.00 0.0M
2023-03-08 447.90 455.70 442.80 450.60 0.0M
2023-03-06 446.60 456.95 444.60 447.95 0.0M
2023-03-03 449.05 453.70 440.70 446.55 0.0M
2023-03-02 462.05 462.05 440.00 443.40 0.0M
2023-03-01 415.00 458.00 414.95 455.50 0.0M
2023-02-28 428.50 435.55 415.25 416.45 0.0M
2023-02-27 450.00 450.00 428.30 428.85 0.0M
2023-02-24 454.10 457.00 442.00 444.65 0.0M
2023-02-23 450.95 456.10 435.90 453.15 0.0M
2023-02-22 465.00 465.60 445.10 448.25 0.0M
2023-02-21 464.10 473.25 462.35 467.25 0.0M
2023-02-20 472.10 472.80 461.90 464.05 0.0M
2023-02-17 468.05 482.95 466.95 472.80 0.0M
2023-02-16 494.00 494.00 471.20 475.00 0.0M
2023-02-15 467.40 484.30 467.40 479.95 0.0M
2023-02-14 498.10 498.10 467.40 473.10 0.0M
2023-02-13 502.85 502.85 490.10 495.10 0.0M
2023-02-10 505.30 508.90 500.85 502.85 0.0M
2023-02-09 494.80 508.00 492.95 504.80 0.0M
2023-02-08 504.85 505.80 492.10 493.60 0.0M
2023-02-07 510.20 513.00 500.00 500.75 0.0M
2023-02-06 515.25 516.00 507.00 507.80 0.0M
2023-02-03 517.95 517.95 505.10 514.35 0.0M
2023-02-02 516.95 525.00 509.60 510.30 0.0M
2023-02-01 544.95 544.95 500.05 507.60 0.0M
2023-01-31 519.95 531.00 514.10 528.90 0.0M
2023-01-30 535.05 555.55 507.60 515.35 0.0M
2023-01-27 540.15 562.90 534.45 544.70 0.0M
2023-01-25 558.50 559.00 537.95 540.05 0.0M
2023-01-24 579.45 579.45 557.25 558.65 0.0M
2023-01-23 580.00 580.55 566.60 569.60 0.0M
2023-01-20 599.95 600.55 576.45 578.70 0.0M
2023-01-19 590.00 618.35 585.80 593.50 0.1M
2023-01-18 591.30 596.00 563.90 570.55 0.0M
2023-01-17 593.90 607.00 580.75 589.95 0.0M
2023-01-16 599.10 610.05 590.10 593.90 0.0M
2023-01-13 587.85 600.00 583.05 588.75 0.0M
2023-01-12 615.00 616.85 576.25 581.60 0.0M
2023-01-11 568.20 610.60 563.10 610.60 0.1M
2023-01-10 570.45 572.95 541.75 555.10 0.0M
2023-01-09 574.70 584.00 559.10 570.30 0.0M
2023-01-06 560.00 574.90 553.80 569.35 0.0M
2023-01-05 557.35 573.15 557.35 567.80 0.0M
2023-01-04 561.40 561.45 546.10 557.45 0.0M
2023-01-03 547.65 568.75 546.15 561.10 0.0M
2023-01-02 534.65 549.00 519.00 541.10 0.0M