Price Data Selection & Download
Goa Carbon Share Price All Time Records & Statistics (Jun 2007 - Aug 2026)
4739 daily OHLCV records on NSE from June 2007 to Aug. 2026. See GOACARBON book value to compare market price against book value per share.
Share Price All Time High
₹1215.00
January 15, 2018
NSE Exchange
Share Price All Time Low
₹36.60
November 28, 2008
NSE Exchange
Highest Volume Trading Day
9,642,479
June 20, 2017 • ₹245.85
NSE Exchange
Share Price History Data (Jun 2007 - Aug 2026)
GOACARBON daily open, high, low, close and volume (OHLCV) on NSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | ₹352.05 | ₹359.00 | ₹350.10 | ₹357.45 | 11,342 |
| 2026-08-24 | ₹353.25 | ₹359.45 | ₹350.15 | ₹351.70 | 5,377 |
| 2026-08-21 | ₹358.00 | ₹358.00 | ₹347.00 | ₹350.70 | 6,660 |
| 2026-08-20 | ₹355.65 | ₹359.55 | ₹351.05 | ₹353.45 | 7,746 |
| 2026-08-19 | ₹352.80 | ₹357.45 | ₹352.80 | ₹355.65 | 5,667 |
| 2026-08-18 | ₹360.00 | ₹361.90 | ₹351.00 | ₹353.30 | 20,971 |
| 2026-08-17 | ₹362.55 | ₹367.45 | ₹355.05 | ₹355.95 | 6,861 |
| 2026-08-14 | ₹369.00 | ₹369.90 | ₹359.00 | ₹362.55 | 13,807 |
| 2026-08-13 | ₹370.30 | ₹373.90 | ₹366.00 | ₹367.50 | 8,847 |
| 2026-08-12 | ₹374.15 | ₹375.90 | ₹369.40 | ₹370.15 | 5,172 |
| 2026-08-11 | ₹380.85 | ₹380.85 | ₹371.00 | ₹373.70 | 8,359 |
| 2026-08-10 | ₹384.65 | ₹384.70 | ₹380.10 | ₹380.85 | 4,304 |
| 2026-08-07 | ₹380.00 | ₹388.00 | ₹375.00 | ₹383.50 | 12,763 |
| 2026-08-06 | ₹386.95 | ₹386.95 | ₹377.25 | ₹380.00 | 6,913 |
| 2026-08-05 | ₹383.85 | ₹392.00 | ₹380.00 | ₹384.35 | 14,016 |
| 2026-08-04 | ₹385.00 | ₹389.00 | ₹379.00 | ₹383.90 | 9,651 |
| 2026-08-03 | ₹387.45 | ₹387.45 | ₹380.55 | ₹382.70 | 6,466 |
| 2026-07-31 | ₹381.30 | ₹389.40 | ₹377.00 | ₹380.60 | 12,529 |
| 2026-07-30 | ₹387.90 | ₹388.75 | ₹375.00 | ₹379.05 | 18,405 |
| 2026-07-29 | ₹374.10 | ₹396.90 | ₹370.10 | ₹391.00 | 68,899 |
| 2026-07-28 | ₹378.50 | ₹383.60 | ₹370.00 | ₹372.35 | 8,542 |
| 2026-07-27 | ₹378.80 | ₹381.80 | ₹374.00 | ₹376.35 | 13,395 |
| 2026-07-24 | ₹372.00 | ₹388.00 | ₹371.15 | ₹375.65 | 33,188 |
| 2026-07-23 | ₹370.00 | ₹404.80 | ₹368.70 | ₹380.00 | 79,850 |
| 2026-07-22 | ₹366.10 | ₹380.00 | ₹355.10 | ₹370.45 | 17,980 |
| 2026-07-21 | ₹366.40 | ₹372.00 | ₹366.00 | ₹366.60 | 5,658 |
| 2026-07-20 | ₹370.75 | ₹374.85 | ₹365.10 | ₹366.35 | 6,186 |
| 2026-07-17 | ₹382.00 | ₹384.00 | ₹369.10 | ₹370.75 | 19,561 |
| 2026-07-16 | ₹380.00 | ₹387.45 | ₹373.95 | ₹380.90 | 27,790 |
| 2026-07-15 | ₹408.40 | ₹416.00 | ₹374.80 | ₹379.00 | 94,835 |
| 2026-07-14 | ₹412.05 | ₹417.05 | ₹408.05 | ₹411.10 | 14,378 |
| 2026-07-13 | ₹395.10 | ₹422.00 | ₹395.10 | ₹412.05 | 49,725 |
| 2026-07-10 | ₹395.00 | ₹413.85 | ₹395.00 | ₹402.45 | 36,486 |
| 2026-07-09 | ₹382.60 | ₹394.00 | ₹382.60 | ₹393.25 | 7,759 |
| 2026-07-08 | ₹385.85 | ₹392.00 | ₹380.65 | ₹383.05 | 6,917 |
| 2026-07-07 | ₹385.75 | ₹391.75 | ₹378.40 | ₹387.25 | 8,921 |
| 2026-07-06 | ₹389.15 | ₹396.00 | ₹383.55 | ₹385.75 | 5,961 |
| 2026-07-03 | ₹392.40 | ₹396.00 | ₹387.00 | ₹389.15 | 8,184 |
| 2026-07-02 | ₹398.00 | ₹398.90 | ₹387.00 | ₹392.95 | 5,488 |
| 2026-07-01 | ₹390.00 | ₹397.95 | ₹387.00 | ₹389.25 | 3,946 |
| 2026-06-30 | ₹395.20 | ₹401.80 | ₹387.00 | ₹390.20 | 4,251 |
| 2026-06-29 | ₹395.40 | ₹401.95 | ₹390.00 | ₹394.10 | 4,369 |
| 2026-06-25 | ₹406.90 | ₹410.50 | ₹393.00 | ₹395.40 | 7,769 |
| 2026-06-24 | ₹400.30 | ₹415.00 | ₹400.30 | ₹406.90 | 6,344 |
| 2026-06-23 | ₹420.00 | ₹420.00 | ₹404.55 | ₹407.60 | 6,989 |
| 2026-06-22 | ₹420.00 | ₹425.00 | ₹413.95 | ₹416.95 | 9,373 |
| 2026-06-19 | ₹425.00 | ₹425.00 | ₹414.55 | ₹417.90 | 15,827 |
| 2026-06-18 | ₹406.15 | ₹425.00 | ₹400.00 | ₹420.60 | 48,258 |
| 2026-06-17 | ₹406.10 | ₹411.85 | ₹399.05 | ₹407.40 | 11,364 |
| 2026-06-16 | ₹387.30 | ₹409.90 | ₹387.30 | ₹405.00 | 20,456 |
| 2026-06-15 | ₹380.00 | ₹406.95 | ₹380.00 | ₹390.55 | 38,448 |
| 2026-06-12 | ₹379.85 | ₹387.10 | ₹375.00 | ₹379.25 | 11,298 |
| 2026-06-11 | ₹384.20 | ₹387.35 | ₹370.55 | ₹375.85 | 6,914 |
| 2026-06-10 | ₹398.00 | ₹398.80 | ₹387.00 | ₹389.75 | 3,974 |
| 2026-06-09 | ₹388.75 | ₹398.00 | ₹388.75 | ₹396.00 | 8,632 |
| 2026-06-08 | ₹380.00 | ₹389.45 | ₹375.15 | ₹385.95 | 7,498 |
| 2026-06-05 | ₹384.80 | ₹389.95 | ₹380.10 | ₹381.85 | 4,597 |
| 2026-06-04 | ₹383.30 | ₹389.90 | ₹380.10 | ₹384.80 | 7,431 |
| 2026-06-03 | ₹391.25 | ₹392.90 | ₹380.30 | ₹383.70 | 8,129 |
| 2026-06-02 | ₹399.80 | ₹399.80 | ₹386.55 | ₹390.30 | 6,584 |
| 2026-06-01 | ₹404.95 | ₹405.20 | ₹385.35 | ₹390.85 | 11,016 |
| 2026-05-29 | ₹409.00 | ₹409.45 | ₹400.10 | ₹403.60 | 12,243 |
| 2026-05-27 | ₹407.00 | ₹409.80 | ₹403.00 | ₹404.65 | 9,969 |
| 2026-05-26 | ₹402.90 | ₹408.00 | ₹401.10 | ₹403.30 | 7,238 |
| 2026-05-25 | ₹399.90 | ₹405.85 | ₹394.05 | ₹401.95 | 20,752 |
| 2026-05-22 | ₹401.75 | ₹401.75 | ₹391.55 | ₹397.90 | 5,636 |
| 2026-05-21 | ₹401.95 | ₹403.90 | ₹393.10 | ₹396.80 | 9,134 |
| 2026-05-20 | ₹385.00 | ₹404.45 | ₹378.55 | ₹395.85 | 29,068 |
| 2026-05-19 | ₹383.00 | ₹389.95 | ₹383.00 | ₹387.10 | 6,203 |
| 2026-05-18 | ₹400.50 | ₹400.55 | ₹378.20 | ₹383.50 | 27,566 |
| 2026-05-15 | ₹405.00 | ₹421.40 | ₹397.90 | ₹400.50 | 35,467 |
| 2026-05-14 | ₹407.75 | ₹415.45 | ₹404.00 | ₹405.25 | 20,491 |
| 2026-05-13 | ₹406.95 | ₹412.00 | ₹393.80 | ₹407.75 | 43,193 |
| 2026-05-12 | ₹425.00 | ₹425.00 | ₹400.40 | ₹404.70 | 41,943 |
| 2026-05-11 | ₹420.00 | ₹436.00 | ₹400.00 | ₹430.80 | 112,953 |
| 2026-05-08 | ₹424.00 | ₹448.00 | ₹415.25 | ₹424.85 | 359,409 |
| 2026-05-07 | ₹392.80 | ₹398.95 | ₹383.10 | ₹385.80 | 16,707 |
| 2026-05-06 | ₹387.90 | ₹393.00 | ₹383.10 | ₹390.50 | 16,994 |
| 2026-05-05 | ₹385.00 | ₹390.00 | ₹379.25 | ₹382.60 | 15,458 |
| 2026-05-04 | ₹376.25 | ₹385.90 | ₹374.00 | ₹383.90 | 34,085 |
| 2026-04-30 | ₹375.00 | ₹375.00 | ₹363.00 | ₹370.70 | 11,568 |
| 2026-04-29 | ₹383.00 | ₹386.75 | ₹374.00 | ₹375.55 | 21,466 |
| 2026-04-28 | ₹367.65 | ₹382.00 | ₹367.65 | ₹377.50 | 20,297 |
| 2026-04-27 | ₹360.20 | ₹378.00 | ₹360.20 | ₹373.25 | 14,000 |
| 2026-04-24 | ₹369.90 | ₹372.15 | ₹358.10 | ₹360.65 | 10,603 |
| 2026-04-23 | ₹375.55 | ₹382.00 | ₹364.60 | ₹367.80 | 35,373 |
| 2026-04-22 | ₹374.00 | ₹380.75 | ₹372.60 | ₹378.70 | 18,364 |
| 2026-04-21 | ₹375.75 | ₹384.00 | ₹372.20 | ₹374.20 | 35,641 |
| 2026-04-20 | ₹376.00 | ₹397.00 | ₹364.55 | ₹369.55 | 80,710 |
| 2026-04-17 | ₹368.80 | ₹374.00 | ₹361.10 | ₹370.05 | 29,109 |
| 2026-04-16 | ₹351.00 | ₹367.65 | ₹351.00 | ₹362.85 | 59,594 |
| 2026-04-15 | ₹336.00 | ₹349.90 | ₹336.00 | ₹348.10 | 26,264 |
| 2026-04-13 | ₹326.30 | ₹343.95 | ₹317.00 | ₹332.45 | 37,951 |
| 2026-04-10 | ₹326.30 | ₹337.65 | ₹326.30 | ₹333.70 | 23,448 |
| 2026-04-09 | ₹328.00 | ₹334.50 | ₹322.50 | ₹326.10 | 26,899 |
| 2026-04-08 | ₹329.30 | ₹332.00 | ₹315.05 | ₹329.80 | 39,936 |
| 2026-04-07 | ₹306.00 | ₹314.50 | ₹302.65 | ₹309.85 | 21,656 |
| 2026-04-06 | ₹304.75 | ₹309.40 | ₹299.10 | ₹306.85 | 12,388 |
| 2026-04-02 | ₹285.00 | ₹308.00 | ₹285.00 | ₹304.75 | 31,538 |
| 2026-04-01 | ₹281.90 | ₹299.55 | ₹281.60 | ₹294.10 | 26,806 |
| 2026-03-30 | ₹295.50 | ₹298.00 | ₹272.85 | ₹275.40 | 51,712 |
| 2026-03-27 | ₹295.95 | ₹329.30 | ₹292.90 | ₹300.20 | 153,333 |
| 2026-03-25 | ₹296.00 | ₹308.80 | ₹295.30 | ₹302.80 | 50,820 |
| 2026-03-24 | ₹298.90 | ₹298.90 | ₹287.50 | ₹290.05 | 14,424 |
| 2026-03-23 | ₹300.30 | ₹305.30 | ₹286.00 | ₹288.65 | 35,664 |
| 2026-03-20 | ₹313.90 | ₹315.75 | ₹302.50 | ₹305.35 | 11,787 |
| 2026-03-19 | ₹317.00 | ₹319.05 | ₹305.25 | ₹306.30 | 18,947 |
| 2026-03-18 | ₹309.95 | ₹325.00 | ₹309.95 | ₹321.20 | 17,803 |
| 2026-03-17 | ₹309.00 | ₹313.25 | ₹303.70 | ₹309.70 | 17,920 |
| 2026-03-16 | ₹316.00 | ₹316.00 | ₹300.00 | ₹303.55 | 22,108 |
| 2026-03-13 | ₹325.50 | ₹326.90 | ₹314.55 | ₹316.65 | 16,521 |
| 2026-03-12 | ₹327.00 | ₹332.30 | ₹322.15 | ₹327.10 | 14,113 |
| 2026-03-11 | ₹332.50 | ₹338.40 | ₹327.20 | ₹329.95 | 13,179 |
| 2026-03-10 | ₹325.70 | ₹335.00 | ₹323.10 | ₹328.90 | 16,637 |
| 2026-03-09 | ₹330.00 | ₹334.00 | ₹320.20 | ₹324.75 | 14,960 |
| 2026-03-06 | ₹336.00 | ₹342.50 | ₹330.05 | ₹332.70 | 16,839 |
| 2026-03-05 | ₹337.55 | ₹343.50 | ₹333.00 | ₹336.75 | 19,691 |
| 2026-03-04 | ₹348.00 | ₹348.80 | ₹335.00 | ₹336.40 | 21,690 |
| 2026-03-02 | ₹355.00 | ₹357.00 | ₹348.90 | ₹353.60 | 16,323 |
| 2026-02-27 | ₹366.10 | ₹370.40 | ₹361.00 | ₹362.95 | 15,270 |
| 2026-02-26 | ₹370.30 | ₹377.00 | ₹361.30 | ₹365.85 | 25,420 |
| 2026-02-25 | ₹376.00 | ₹382.05 | ₹367.95 | ₹370.30 | 43,641 |
| 2026-02-24 | ₹380.20 | ₹385.00 | ₹372.50 | ₹374.70 | 16,106 |
| 2026-02-23 | ₹388.50 | ₹390.00 | ₹378.00 | ₹379.90 | 11,439 |
| 2026-02-20 | ₹380.00 | ₹390.00 | ₹377.05 | ₹386.80 | 12,563 |
| 2026-02-19 | ₹386.00 | ₹390.00 | ₹375.85 | ₹379.95 | 8,420 |
| 2026-02-18 | ₹379.05 | ₹399.00 | ₹379.05 | ₹389.40 | 57,908 |
| 2026-02-17 | ₹379.00 | ₹389.15 | ₹375.00 | ₹383.05 | 19,170 |
| 2026-02-16 | ₹370.00 | ₹380.00 | ₹367.85 | ₹374.75 | 14,180 |
| 2026-02-13 | ₹384.20 | ₹384.25 | ₹375.00 | ₹375.85 | 10,498 |
| 2026-02-12 | ₹386.00 | ₹391.95 | ₹381.10 | ₹383.85 | 16,671 |
| 2026-02-11 | ₹387.25 | ₹394.50 | ₹380.45 | ₹391.80 | 50,740 |
| 2026-02-10 | ₹385.90 | ₹393.70 | ₹383.15 | ₹386.85 | 25,220 |
| 2026-02-09 | ₹372.90 | ₹386.95 | ₹372.65 | ₹384.85 | 26,719 |
| 2026-02-06 | ₹376.75 | ₹377.25 | ₹365.00 | ₹367.50 | 15,961 |
| 2026-02-05 | ₹380.70 | ₹381.90 | ₹374.20 | ₹375.45 | 7,870 |
| 2026-02-04 | ₹374.95 | ₹384.25 | ₹373.80 | ₹380.70 | 14,497 |
| 2026-02-03 | ₹382.50 | ₹399.00 | ₹370.55 | ₹374.60 | 66,169 |
| 2026-02-02 | ₹382.50 | ₹383.05 | ₹364.15 | ₹370.70 | 16,937 |
| 2026-02-01 | ₹375.10 | ₹395.00 | ₹370.00 | ₹378.85 | 21,315 |
| 2026-01-30 | ₹380.70 | ₹385.80 | ₹375.00 | ₹377.35 | 13,513 |
| 2026-01-29 | ₹395.00 | ₹399.00 | ₹384.00 | ₹386.35 | 19,868 |
| 2026-01-28 | ₹383.70 | ₹399.20 | ₹380.40 | ₹395.75 | 24,360 |
| 2026-01-27 | ₹359.20 | ₹389.00 | ₹350.40 | ₹383.70 | 73,164 |
| 2026-01-23 | ₹375.00 | ₹377.25 | ₹354.75 | ₹359.60 | 12,477 |
| 2026-01-22 | ₹367.25 | ₹374.50 | ₹364.95 | ₹372.25 | 13,718 |
| 2026-01-21 | ₹378.20 | ₹381.75 | ₹363.00 | ₹367.25 | 14,847 |
| 2026-01-20 | ₹386.75 | ₹386.75 | ₹370.00 | ₹372.60 | 11,361 |
| 2026-01-19 | ₹393.40 | ₹395.25 | ₹384.00 | ₹385.90 | 10,410 |
| 2026-01-16 | ₹393.05 | ₹400.80 | ₹390.00 | ₹393.40 | 13,501 |
| 2026-01-14 | ₹384.20 | ₹402.00 | ₹384.20 | ₹392.65 | 41,192 |
| 2026-01-13 | ₹383.85 | ₹393.00 | ₹380.00 | ₹383.80 | 20,427 |
| 2026-01-12 | ₹387.00 | ₹393.80 | ₹370.45 | ₹378.20 | 19,514 |
| 2026-01-09 | ₹410.00 | ₹410.45 | ₹385.15 | ₹387.00 | 33,779 |
| 2026-01-08 | ₹424.00 | ₹426.10 | ₹406.90 | ₹409.50 | 26,922 |
| 2026-01-07 | ₹427.00 | ₹433.50 | ₹424.00 | ₹426.35 | 10,503 |
| 2026-01-06 | ₹416.00 | ₹443.00 | ₹415.95 | ₹433.65 | 141,102 |
| 2026-01-05 | ₹425.85 | ₹428.00 | ₹414.00 | ₹416.25 | 17,668 |
| 2026-01-02 | ₹425.90 | ₹433.50 | ₹422.85 | ₹424.35 | 20,969 |
| 2026-01-01 | ₹429.00 | ₹439.90 | ₹422.45 | ₹424.85 | 57,963 |
Goa Carbon Share Price Performance Analysis (Jun 2007 - Aug 2026)
GOACARBON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.86%
₹424.85 → ₹357.45
Year to Date
Price Volatility
8.40%
Low Volatility
Year to Date
Average Daily Volume
25,035
Year to Date Average
NSE Exchange
Goa Carbon Share Price History – Frequently Asked Questions
Common questions about GOACARBON historical data and records. Analyse Goa Carbon ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Goa Carbon (GOACARBON)?
The all-time high share price of Goa Carbon was ₹1215.0 recorded on January 15, 2018 on the NSE exchange.
What is the all-time low share price of Goa Carbon (GOACARBON)?
The all-time low share price of Goa Carbon was ₹36.6 recorded on November 28, 2008 on the NSE exchange.
How can I download GOACARBON historical share price data?
You can download Goa Carbon historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GOACARBON shares?
The highest trading volume day for Goa Carbon was 9,642,479 shares traded on June 20, 2017 on the NSE exchange, with share price at ₹245.85.