NSE - Delayed Quote INR

Goa Carbon Limited (GOACARBON.NS)

929.85 -1.90 (-0.20%)
At close: April 23 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 949.00 949.45 920.00 929.85 929.85 78,163
Apr 22, 2024 890.00 949.50 881.10 931.75 931.75 225,419
Apr 19, 2024 864.35 894.50 861.00 883.65 883.65 90,783
Apr 18, 2024 911.20 934.85 890.05 898.50 898.50 145,129
Apr 16, 2024 875.00 923.70 871.00 907.80 907.80 100,147
Apr 15, 2024 882.00 939.55 852.15 879.40 879.40 123,428
Apr 12, 2024 923.10 947.20 915.60 917.85 917.85 57,414
Apr 10, 2024 953.90 968.00 914.05 933.30 933.30 217,363
Apr 9, 2024 951.75 969.20 940.00 947.70 947.70 67,903
Apr 8, 2024 989.50 989.80 943.00 949.85 949.85 85,343
Apr 5, 2024 961.05 1,005.00 912.60 981.95 981.95 350,498
Apr 4, 2024 962.30 1,009.00 956.00 968.65 968.65 750,962
Apr 3, 2024 838.50 974.00 832.05 952.75 952.75 1,316,098
Apr 2, 2024 776.55 853.00 776.55 831.35 831.35 428,622
Apr 1, 2024 759.90 781.00 747.45 776.55 776.55 79,237
Mar 28, 2024 752.00 757.15 735.00 737.95 737.95 29,585
Mar 27, 2024 738.70 751.95 737.55 741.35 741.35 42,959
Mar 26, 2024 755.00 769.10 735.10 738.70 738.70 55,965
Mar 22, 2024 719.00 777.00 717.00 747.15 747.15 280,538
Mar 21, 2024 703.90 729.00 703.35 717.45 717.45 76,886
Mar 20, 2024 696.40 714.35 683.00 697.45 697.45 67,162
Mar 19, 2024 705.15 711.00 691.80 696.25 696.25 70,015
Mar 18, 2024 719.25 732.70 703.30 709.05 709.05 36,570
Mar 15, 2024 698.00 726.95 692.10 719.25 719.25 123,119
Mar 14, 2024 683.80 714.65 675.00 697.85 697.85 117,457
Mar 13, 2024 749.00 782.45 659.95 673.70 673.70 137,115
Mar 12, 2024 761.95 769.00 724.95 740.55 740.55 147,821
Mar 11, 2024 818.90 818.90 754.70 761.55 761.55 96,614
Mar 7, 2024 824.95 841.50 814.00 818.90 818.90 92,247
Mar 6, 2024 842.50 842.50 790.10 814.90 814.90 113,092
Mar 5, 2024 844.55 848.60 825.90 830.35 830.35 55,924
Mar 4, 2024 836.00 866.50 831.05 844.55 844.55 123,865
Mar 1, 2024 822.95 859.05 813.25 819.95 819.95 65,507
Feb 29, 2024 818.00 824.55 786.85 814.00 814.00 59,020
Feb 28, 2024 860.20 870.00 803.00 814.85 814.85 63,141
Feb 27, 2024 856.20 879.40 856.20 862.50 862.50 37,899
Feb 26, 2024 870.00 876.10 850.00 856.15 856.15 26,718
Feb 23, 2024 878.00 897.80 871.60 875.45 875.45 49,127
Feb 22, 2024 860.00 894.90 835.05 877.65 877.65 215,274
Feb 21, 2024 879.80 903.00 841.00 855.65 855.65 81,438
Feb 20, 2024 893.05 895.00 862.15 873.80 873.80 58,727
Feb 19, 2024 904.85 929.00 882.05 893.05 893.05 164,228
Feb 16, 2024 857.40 924.80 853.20 897.40 897.40 251,462
Feb 15, 2024 839.70 863.50 839.65 846.10 846.10 48,506
Feb 14, 2024 795.30 863.85 795.30 834.10 834.10 49,359
Feb 13, 2024 828.00 836.90 784.60 826.40 826.40 87,671
Feb 12, 2024 874.00 889.50 821.00 834.20 834.20 106,163
Feb 9, 2024 878.00 899.00 835.00 866.80 866.80 136,706
Feb 8, 2024 883.05 883.05 851.00 867.10 867.10 121,906
Feb 7, 2024 863.75 924.45 845.10 885.15 885.15 597,233
Feb 6, 2024 815.00 883.00 796.00 854.60 854.60 965,533
Feb 5, 2024 735.00 844.40 732.35 803.65 803.65 1,057,597
Feb 2, 2024 729.95 749.95 715.00 718.85 718.85 126,632
Feb 1, 2024 746.70 754.40 715.05 725.15 725.15 130,360
Jan 31, 2024 751.00 758.90 733.05 740.40 740.40 85,525
Jan 30, 2024 774.10 775.00 742.15 747.20 747.20 100,582
Jan 29, 2024 10.00 Dividend
Jan 29, 2024 771.80 788.00 757.05 775.10 775.10 193,307
Jan 25, 2024 710.20 799.05 710.20 774.50 764.50 751,511
Jan 24, 2024 708.50 725.00 701.00 714.90 705.67 114,792
Jan 23, 2024 731.40 731.40 691.15 702.60 693.53 184,256
Jan 19, 2024 713.00 720.00 700.00 704.60 695.50 228,176
Jan 18, 2024 737.00 748.95 682.35 703.65 694.56 1,609,087
Jan 17, 2024 624.85 727.60 624.85 721.15 711.84 3,910,818
Jan 16, 2024 610.00 625.00 596.40 606.35 598.52 235,766
Jan 15, 2024 605.00 608.90 594.15 603.55 595.76 143,580
Jan 12, 2024 590.90 612.85 590.90 599.00 591.27 293,382
Jan 11, 2024 589.60 593.80 582.35 584.35 576.81 49,710
Jan 10, 2024 580.20 604.45 572.20 584.75 577.20 163,787
Jan 9, 2024 577.70 592.00 575.35 579.40 571.92 75,417
Jan 8, 2024 569.95 575.40 565.30 569.90 562.54 45,075
Jan 5, 2024 573.70 577.70 565.05 569.75 562.39 41,290
Jan 4, 2024 575.00 578.55 567.80 570.00 562.64 62,117
Jan 3, 2024 569.00 577.00 565.55 573.20 565.80 46,745
Jan 2, 2024 570.45 577.65 560.90 569.00 561.65 57,424
Jan 1, 2024 572.80 580.00 569.90 571.55 564.17 49,248
Dec 29, 2023 583.30 583.95 567.95 571.80 564.42 82,128
Dec 28, 2023 575.70 587.00 565.00 580.35 572.86 186,575
Dec 27, 2023 565.50 589.00 563.20 572.50 565.11 241,862
Dec 26, 2023 559.90 618.70 559.90 562.20 554.94 791,991
Dec 22, 2023 547.70 567.30 543.55 557.65 550.45 95,654
Dec 21, 2023 535.00 547.35 532.10 545.05 538.01 44,663
Dec 20, 2023 544.00 550.85 535.00 538.35 531.40 89,067
Dec 19, 2023 542.95 548.00 538.00 540.10 533.13 32,153
Dec 18, 2023 537.45 551.85 534.15 541.50 534.51 59,859
Dec 15, 2023 533.70 549.00 532.00 536.00 529.08 92,274
Dec 14, 2023 535.80 541.25 529.00 530.90 524.05 53,370
Dec 13, 2023 540.90 542.70 533.10 535.30 528.39 27,470
Dec 12, 2023 543.00 550.00 536.80 538.65 531.70 21,504
Dec 11, 2023 540.40 547.95 536.10 540.90 533.92 22,377
Dec 8, 2023 543.20 552.15 536.00 538.10 531.15 24,045
Dec 7, 2023 543.85 552.50 536.05 543.20 536.19 32,703
Dec 6, 2023 550.00 556.20 539.70 541.90 534.90 41,107
Dec 5, 2023 562.90 562.90 544.25 547.35 540.28 60,708
Dec 4, 2023 568.65 572.00 554.05 560.00 552.77 137,192
Dec 1, 2023 559.80 569.00 554.00 556.90 549.71 59,956
Nov 30, 2023 567.00 575.00 551.70 558.60 551.39 137,539
Nov 29, 2023 532.00 577.40 532.00 557.65 550.45 392,044
Nov 28, 2023 532.00 541.65 531.75 532.75 525.87 20,929
Nov 24, 2023 543.00 543.90 529.50 531.35 524.49 21,478
Nov 23, 2023 529.00 546.95 528.70 537.70 530.76 65,482
Nov 22, 2023 535.05 537.00 525.30 527.70 520.89 13,231
Nov 21, 2023 532.80 547.00 531.05 535.20 528.29 48,099
Nov 20, 2023 543.50 545.00 529.50 532.20 525.33 21,884
Nov 17, 2023 523.15 549.80 523.00 536.30 529.38 128,260
Nov 16, 2023 523.90 529.00 519.15 521.45 514.72 35,276
Nov 15, 2023 523.95 528.50 520.10 522.85 516.10 13,518
Nov 13, 2023 515.10 532.00 512.05 519.25 512.55 18,780
Nov 10, 2023 516.70 522.40 511.00 514.85 508.20 18,083
Nov 9, 2023 517.90 520.25 514.00 515.15 508.50 16,280
Nov 8, 2023 518.70 522.30 513.00 514.65 508.01 28,267
Nov 7, 2023 516.50 522.10 512.05 513.95 507.31 23,696
Nov 6, 2023 515.15 518.85 512.05 514.30 507.66 19,351
Nov 3, 2023 512.40 520.20 509.85 511.30 504.70 24,423
Nov 2, 2023 514.00 521.70 508.80 511.80 505.19 22,898
Nov 1, 2023 515.40 517.00 509.50 511.25 504.65 11,899
Oct 31, 2023 511.00 523.00 510.00 512.95 506.33 33,624
Oct 30, 2023 509.90 513.95 503.00 511.20 504.60 20,244
Oct 27, 2023 502.00 514.90 502.00 508.70 502.13 27,408
Oct 26, 2023 506.00 509.05 492.25 501.55 495.07 44,543
Oct 25, 2023 524.95 529.95 496.10 514.70 508.05 44,731
Oct 23, 2023 545.05 545.55 515.00 521.55 514.82 78,002
Oct 20, 2023 549.90 564.90 544.00 554.85 547.69 73,743
Oct 19, 2023 542.10 554.90 542.05 550.25 543.15 35,216
Oct 18, 2023 558.90 562.95 539.10 542.10 535.10 42,184
Oct 17, 2023 559.55 567.35 551.80 556.00 548.82 45,719
Oct 16, 2023 559.60 562.25 554.00 557.15 549.96 37,296
Oct 13, 2023 559.90 566.45 558.05 559.60 552.37 51,854
Oct 12, 2023 563.00 584.40 554.15 560.05 552.82 281,540
Oct 11, 2023 549.80 569.80 549.80 559.85 552.62 206,214
Oct 10, 2023 536.60 565.00 535.80 547.50 540.43 144,920
Oct 9, 2023 534.00 543.95 526.00 536.60 529.67 53,194
Oct 6, 2023 535.20 558.45 532.10 550.15 543.05 139,011
Oct 5, 2023 535.00 543.90 532.65 535.20 528.29 19,542
Oct 4, 2023 521.00 547.85 517.15 532.95 526.07 104,623
Oct 3, 2023 522.00 527.40 517.80 519.75 513.04 23,431
Sep 29, 2023 520.00 526.00 516.00 518.05 511.36 25,033
Sep 28, 2023 519.50 523.95 515.00 516.10 509.44 16,228
Sep 27, 2023 524.05 525.60 518.10 519.30 512.60 12,727
Sep 26, 2023 521.40 528.90 521.10 524.15 517.38 16,792
Sep 25, 2023 520.00 524.35 517.50 519.35 512.64 13,708
Sep 22, 2023 520.20 535.00 516.00 522.40 515.66 32,900
Sep 21, 2023 518.05 529.05 516.95 519.35 512.64 22,851
Sep 20, 2023 523.00 541.50 520.00 521.35 514.62 45,566
Sep 18, 2023 528.25 533.00 526.05 527.60 520.79 19,973
Sep 15, 2023 536.55 543.00 525.00 528.25 521.43 35,367
Sep 14, 2023 537.00 550.00 534.50 536.25 529.33 36,246
Sep 13, 2023 525.80 546.70 510.00 536.00 529.08 119,393
Sep 12, 2023 550.00 553.55 504.00 525.80 519.01 72,507
Sep 11, 2023 562.40 562.40 543.90 544.65 537.62 54,639
Sep 8, 2023 536.40 583.00 536.10 558.15 550.94 560,490
Sep 7, 2023 542.70 548.35 536.30 538.45 531.50 27,733
Sep 6, 2023 539.15 545.50 534.10 541.00 534.01 44,156
Sep 5, 2023 528.50 542.00 524.95 539.15 532.19 75,342
Sep 4, 2023 531.00 534.80 526.10 527.65 520.84 33,893
Sep 1, 2023 527.00 535.00 525.95 530.90 524.05 59,207
Aug 31, 2023 530.00 531.40 525.05 527.00 520.20 28,839
Aug 30, 2023 535.45 536.70 529.00 530.00 523.16 39,308
Aug 29, 2023 529.00 538.05 526.35 533.20 526.32 83,076
Aug 28, 2023 521.50 535.00 521.50 525.45 518.67 43,428
Aug 25, 2023 526.75 529.95 517.00 520.45 513.73 24,678
Aug 24, 2023 534.00 535.95 526.00 527.40 520.59 33,610
Aug 23, 2023 532.90 544.05 530.45 532.15 525.28 66,579
Aug 22, 2023 522.45 543.50 522.20 529.30 522.47 63,132
Aug 21, 2023 504.35 524.90 503.60 520.75 514.03 78,922
Aug 18, 2023 516.00 520.50 498.60 504.15 497.64 36,436
Aug 17, 2023 520.50 523.90 512.90 516.10 509.44 31,162
Aug 16, 2023 517.00 524.90 515.20 518.50 511.81 23,395
Aug 14, 2023 525.00 528.00 510.80 519.00 512.30 68,454
Aug 11, 2023 543.25 543.25 526.95 530.00 523.16 42,493
Aug 10, 2023 17.50 Dividend
Aug 10, 2023 542.50 546.90 537.65 540.60 533.62 74,723
Aug 9, 2023 576.00 576.40 559.50 562.35 537.82 93,592
Aug 8, 2023 585.00 585.00 564.15 572.20 547.24 75,805
Aug 7, 2023 574.00 585.95 570.05 577.20 552.02 145,774
Aug 4, 2023 559.90 574.95 559.85 565.65 540.97 121,919
Aug 3, 2023 555.20 564.65 551.85 557.45 533.13 99,268
Aug 2, 2023 574.90 578.00 540.05 555.20 530.98 123,552
Aug 1, 2023 570.20 582.20 565.05 571.70 546.76 173,466
Jul 31, 2023 549.85 573.80 548.80 566.20 541.50 275,999
Jul 28, 2023 552.15 553.70 546.40 547.95 524.04 36,693
Jul 27, 2023 557.30 562.95 549.00 550.10 526.10 73,333
Jul 26, 2023 556.70 566.00 545.95 554.55 530.36 266,693
Jul 25, 2023 533.70 553.25 530.75 548.10 524.19 203,234
Jul 24, 2023 534.20 539.00 528.30 530.75 507.59 39,883
Jul 21, 2023 540.00 543.75 522.55 535.00 511.66 96,564
Jul 20, 2023 543.70 559.70 534.90 538.60 515.10 164,782
Jul 19, 2023 526.00 552.90 525.40 539.60 516.06 230,790
Jul 18, 2023 530.45 531.90 521.70 525.40 502.48 44,440
Jul 17, 2023 534.00 539.00 527.00 528.00 504.96 51,019
Jul 14, 2023 523.85 540.00 523.80 529.35 506.25 86,119
Jul 13, 2023 533.20 537.50 517.25 521.65 498.89 53,375
Jul 12, 2023 536.00 540.00 526.30 530.35 507.21 59,391
Jul 11, 2023 529.80 544.85 529.80 532.20 508.98 88,750
Jul 10, 2023 533.75 536.95 525.00 526.70 503.72 45,157
Jul 7, 2023 526.40 534.25 524.00 528.20 505.16 55,447
Jul 6, 2023 535.00 536.95 524.10 527.55 504.53 93,607
Jul 5, 2023 524.00 546.95 522.00 534.00 510.70 68,852
Jul 4, 2023 530.80 530.80 520.15 522.00 499.23 53,199
Jul 3, 2023 530.05 535.20 526.10 529.00 505.92 47,624
Jun 30, 2023 532.30 543.55 527.20 530.05 506.92 58,926
Jun 28, 2023 537.00 542.95 528.95 531.50 508.31 36,206
Jun 27, 2023 544.80 546.00 533.30 535.10 511.75 34,437
Jun 26, 2023 532.90 547.70 532.90 539.80 516.25 64,442
Jun 23, 2023 546.60 548.85 526.85 532.15 508.93 92,395
Jun 22, 2023 552.50 559.70 541.70 544.70 520.94 69,127
Jun 21, 2023 559.65 564.90 551.05 556.55 532.27 94,482
Jun 20, 2023 547.20 573.60 541.15 558.80 534.42 291,353
Jun 19, 2023 552.00 563.70 543.25 548.35 524.43 118,656
Jun 16, 2023 561.95 567.55 545.35 548.50 524.57 211,410
Jun 15, 2023 519.95 568.95 511.05 562.85 538.29 768,088
Jun 14, 2023 515.40 523.80 508.50 517.75 495.16 76,867
Jun 13, 2023 511.15 529.00 510.60 513.00 490.62 132,281
Jun 12, 2023 506.40 514.80 505.65 507.95 485.79 49,318
Jun 9, 2023 516.85 517.95 501.70 503.30 481.34 71,773
Jun 8, 2023 487.35 523.00 487.35 516.85 494.30 306,597
Jun 7, 2023 492.00 504.80 486.25 489.15 467.81 97,548
Jun 6, 2023 489.70 491.40 478.05 482.55 461.50 25,983
Jun 5, 2023 497.90 498.40 486.20 488.65 467.33 53,740
Jun 2, 2023 472.90 500.80 472.05 495.70 474.07 226,370
Jun 1, 2023 470.10 476.00 470.00 470.90 450.36 18,993
May 31, 2023 475.00 483.95 470.10 471.55 450.98 23,141
May 30, 2023 458.20 479.75 457.20 475.25 454.52 48,145
May 29, 2023 456.05 461.45 456.05 458.25 438.26 13,544
May 26, 2023 453.00 464.45 453.00 456.05 436.15 18,379
May 25, 2023 467.70 469.35 452.40 456.80 436.87 35,240
May 24, 2023 471.00 476.70 464.30 465.95 445.62 21,671
May 23, 2023 472.60 475.00 467.05 469.40 448.92 19,443
May 22, 2023 480.00 483.40 469.90 471.00 450.45 31,211
May 19, 2023 489.40 489.50 477.70 479.90 458.96 42,448
May 18, 2023 484.90 496.75 483.05 485.15 463.98 74,850
May 17, 2023 482.00 493.45 480.30 482.80 461.74 331,091
May 16, 2023 517.40 542.90 517.40 529.95 506.83 127,928
May 15, 2023 508.90 529.80 508.85 516.90 494.35 85,525
May 12, 2023 512.30 517.00 504.00 506.80 484.69 22,711
May 11, 2023 514.00 524.90 508.00 511.35 489.04 40,185
May 10, 2023 509.00 515.70 507.00 512.45 490.09 22,241
May 9, 2023 503.90 518.10 503.60 508.40 486.22 41,907
May 8, 2023 507.00 508.40 497.50 501.10 479.24 30,931
May 5, 2023 510.40 513.95 498.75 500.60 478.76 33,405
May 4, 2023 492.90 523.20 492.85 508.80 486.60 141,068
May 3, 2023 490.65 496.80 487.55 492.90 471.40 29,257
May 2, 2023 487.00 504.90 481.55 492.90 471.40 66,079
Apr 28, 2023 490.00 498.40 473.95 484.95 463.79 40,507
Apr 27, 2023 492.00 501.00 485.00 487.60 466.33 14,240
Apr 26, 2023 491.55 496.30 490.00 490.45 469.05 11,158
Apr 25, 2023 491.30 505.70 488.00 492.50 471.01 21,941
Apr 24, 2023 497.90 497.95 485.00 488.70 467.38 12,569

Related Tickers

SADHNANIQ.BO Sadhana Nitro Chem Limited
69.85
+1.90%
 
DICIND.NS DIC India Limited
463.15
+6.17%
 
SADHNANIQ.NS Sadhana Nitro Chem Limited
69.85
+1.82%
 
PREMIERPOL.NS Premier Polyfilm Ltd.
203.00
+4.72%
 
ASAHISONG.NS Asahi Songwon Colors Limited
363.05
+8.21%
 
ARVEE.NS Arvee Laboratories (India) Ltd.
214.25
-4.99%
 
ANURAS.NS Anupam Rasayan India Limited
842.85
-1.01%
 
EXCELINDUS.NS Excel Industries Limited
895.70
-0.80%
 
PRIVISCL.NS Privi Speciality Chemicals Limited
1,163.25
+4.82%
 
SHAILY.NS Shaily Engineering Plastics Limited
618.45
+1.01%