EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days ₹700.55 ₹873.00 Thursday, 27th Jun 2024 GOACARBON.NS stock ended at ₹807.70. This is 2.67% less than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 3.98% from a day low at ₹805.00 to a day high of ₹837.00.
90 days ₹700.55 ₹1,009.00
52 weeks ₹492.25 ₹1,009.00

Historical Goa Carbon Limited prices

Date Open High Low Close Volume
Jun 27, 2024 ₹837.00 ₹837.00 ₹805.00 ₹807.70 26 202
Jun 26, 2024 ₹810.35 ₹841.20 ₹799.40 ₹829.85 43 009
Jun 25, 2024 ₹832.90 ₹838.80 ₹808.00 ₹810.35 37 905
Jun 24, 2024 ₹830.00 ₹840.00 ₹820.00 ₹832.90 30 325
Jun 21, 2024 ₹842.70 ₹848.30 ₹824.45 ₹826.80 54 472
Jun 20, 2024 ₹789.70 ₹873.00 ₹781.10 ₹834.75 443 901
Jun 19, 2024 ₹777.00 ₹795.00 ₹770.05 ₹785.70 60 272
Jun 18, 2024 ₹783.40 ₹788.00 ₹773.45 ₹774.80 27 594
Jun 14, 2024 ₹786.45 ₹787.95 ₹778.05 ₹783.40 27 238
Jun 13, 2024 ₹788.40 ₹788.40 ₹771.15 ₹781.70 41 838
Jun 12, 2024 ₹807.95 ₹807.95 ₹775.00 ₹779.45 67 420
Jun 11, 2024 ₹795.70 ₹807.60 ₹792.05 ₹799.55 42 397
Jun 10, 2024 ₹784.15 ₹803.00 ₹781.45 ₹793.70 30 030
Jun 07, 2024 ₹763.85 ₹779.40 ₹759.10 ₹775.05 26 716
Jun 06, 2024 ₹745.00 ₹775.75 ₹745.00 ₹765.95 27 692
Jun 05, 2024 ₹738.60 ₹742.45 ₹705.55 ₹737.00 48 495
Jun 04, 2024 ₹789.95 ₹790.00 ₹700.55 ₹717.15 87 521
Jun 03, 2024 ₹799.55 ₹802.90 ₹775.65 ₹786.15 50 633
May 31, 2024 ₹804.50 ₹809.40 ₹771.10 ₹777.05 57 341
May 30, 2024 ₹811.00 ₹822.95 ₹791.05 ₹798.25 40 431
May 29, 2024 ₹808.45 ₹823.40 ₹800.00 ₹809.35 70 093
May 28, 2024 ₹862.75 ₹871.35 ₹810.20 ₹820.45 85 361
May 27, 2024 ₹875.00 ₹882.00 ₹858.10 ₹863.65 60 589
May 24, 2024 ₹882.00 ₹886.40 ₹865.00 ₹869.60 29 136
May 23, 2024 ₹879.45 ₹892.00 ₹872.00 ₹881.55 54 321

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GOACARBON.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the GOACARBON.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GOACARBON.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Goa Carbon Limited

Goa Carbon Limited Goa Carbon Limited manufactures and sells calcined petroleum coke in India. It serves aluminum smelters, and graphite electrode and titanium dioxide manufacturers, as well as other users in the metallurgical and chemical industries. The company was incorporated in 1967 and is based in Panaji, India. Goa Carbon Limited operates as a subsidiary of V. S. Dempo Holdings Private Limited.... GOACARBON.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT