GOA CARBON - Price History
Monthly price history for GOACARBON.NS (GOA CARBON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹860.35 | ₹860.35 |
| April 2024 | ₹904 | ₹904 |
| March 2024 | ₹737.95 | ₹737.95 |
| February 2024 | ₹814 | ₹814 |
| January 2024 | ₹740.40 | ₹740.40 |
| December 2023 | ₹564.42 | ₹571.80 |
| November 2023 | ₹551.39 | ₹558.60 |
| October 2023 | ₹506.33 | ₹512.95 |
| September 2023 | ₹511.37 | ₹518.05 |
| August 2023 | ₹520.20 | ₹527 |
| July 2023 | ₹541.50 | ₹566.20 |
| June 2023 | ₹506.93 | ₹530.05 |
| May 2023 | ₹450.98 | ₹471.55 |
| April 2023 | ₹463.80 | ₹484.95 |
| March 2023 | ₹391.16 | ₹409 |
| February 2023 | ₹398.95 | ₹417.15 |
| January 2023 | ₹506.45 | ₹529.55 |
| December 2022 | ₹501.29 | ₹524.15 |
| November 2022 | ₹579.14 | ₹605.55 |
| October 2022 | ₹389.68 | ₹407.45 |
| September 2022 | ₹409.67 | ₹428.35 |
| August 2022 | ₹431.95 | ₹451.65 |
| July 2022 | ₹425.40 | ₹444.80 |
| June 2022 | ₹347.50 | ₹371.55 |
| May 2022 | ₹429.80 | ₹459.55 |
| April 2022 | ₹491.48 | ₹525.50 |
| March 2022 | ₹487.32 | ₹521.05 |
| February 2022 | ₹331.97 | ₹354.95 |
| January 2022 | ₹326.08 | ₹348.65 |
| December 2021 | ₹361.39 | ₹386.40 |
| November 2021 | ₹304.71 | ₹325.80 |
| October 2021 | ₹342.17 | ₹365.85 |
| September 2021 | ₹339.69 | ₹363.20 |
| August 2021 | ₹348.48 | ₹372.60 |
| July 2021 | ₹390.90 | ₹417.95 |
| June 2021 | ₹373.55 | ₹399.40 |
| May 2021 | ₹311.02 | ₹332.55 |
| April 2021 | ₹294.24 | ₹314.60 |
| March 2021 | ₹257.95 | ₹275.80 |
| February 2021 | ₹309.15 | ₹330.55 |
| January 2021 | ₹229.61 | ₹245.50 |
| December 2020 | ₹253.93 | ₹271.50 |
| November 2020 | ₹262.11 | ₹280.25 |
| October 2020 | ₹194.49 | ₹207.95 |
| September 2020 | ₹191.26 | ₹204.50 |
| August 2020 | ₹204.54 | ₹218.70 |
| July 2020 | ₹191.36 | ₹204.60 |
| June 2020 | ₹201.13 | ₹215.05 |
| May 2020 | ₹172.23 | ₹184.15 |
| April 2020 | ₹195.75 | ₹209.30 |
| March 2020 | ₹116.16 | ₹124.20 |
| February 2020 | ₹195.38 | ₹208.90 |
| January 2020 | ₹263.93 | ₹282.20 |
| December 2019 | ₹198.09 | ₹211.80 |
| November 2019 | ₹200.15 | ₹214 |
| October 2019 | ₹203.70 | ₹217.80 |
| September 2019 | ₹272.68 | ₹291.55 |
| August 2019 | ₹204.92 | ₹219.10 |
| July 2019 | ₹266.13 | ₹284.55 |
| June 2019 | ₹327.95 | ₹350.65 |
| May 2019 | ₹371.12 | ₹396.80 |
| April 2019 | ₹390.66 | ₹417.70 |
| March 2019 | ₹437.80 | ₹468.10 |
| February 2019 | ₹395.85 | ₹423.25 |
| January 2019 | ₹442.01 | ₹472.60 |
| December 2018 | ₹532.73 | ₹569.60 |
| November 2018 | ₹478.20 | ₹511.30 |
| October 2018 | ₹519.17 | ₹555.10 |
| September 2018 | ₹623.17 | ₹666.30 |
| August 2018 | ₹757.80 | ₹810.25 |
| July 2018 | ₹494.01 | ₹528.20 |
| June 2018 | ₹591.52 | ₹642.70 |
| May 2018 | ₹700.40 | ₹761 |
| April 2018 | ₹737.03 | ₹800.80 |
| March 2018 | ₹885.63 | ₹962.25 |
| February 2018 | ₹910.75 | ₹989.55 |
| January 2018 | ₹842.92 | ₹915.85 |
| December 2017 | ₹802.11 | ₹875.20 |
| November 2017 | ₹790.79 | ₹862.85 |
| October 2017 | ₹693.05 | ₹756.20 |
| September 2017 | ₹426.67 | ₹465.55 |
| August 2017 | ₹325.67 | ₹355.35 |
| July 2017 | ₹265.96 | ₹290.20 |
| June 2017 | ₹237.14 | ₹258.75 |
| May 2017 | ₹139.78 | ₹154.30 |
| April 2017 | ₹137.74 | ₹152.05 |
| March 2017 | ₹105.62 | ₹116.60 |
| February 2017 | ₹96.25 | ₹106.25 |
| January 2017 | ₹93.12 | ₹102.80 |
| December 2016 | ₹94.30 | ₹105.55 |
| November 2016 | ₹94.21 | ₹105.45 |
| October 2016 | ₹113.91 | ₹127.50 |
| September 2016 | ₹94.70 | ₹106 |
| August 2016 | ₹85.90 | ₹96.15 |
| July 2016 | ₹88.54 | ₹99.10 |
| June 2016 | ₹88.98 | ₹99.60 |
| May 2016 | ₹74.33 | ₹83.20 |
| April 2016 | ₹75.09 | ₹84.05 |
| March 2016 | ₹66.47 | ₹74.40 |
| February 2016 | ₹57.27 | ₹64.10 |
| January 2016 | ₹64.82 | ₹72.55 |
| December 2015 | ₹70.31 | ₹78.70 |
| November 2015 | ₹69.64 | ₹77.95 |
| October 2015 | ₹60.13 | ₹67.30 |
| September 2015 | ₹60.89 | ₹68.15 |
| August 2015 | ₹61.42 | ₹68.75 |
| July 2015 | ₹68.26 | ₹76.40 |
| June 2015 | ₹69.11 | ₹77.35 |
| May 2015 | ₹68.80 | ₹77.95 |
| April 2015 | ₹67.52 | ₹76.50 |
| March 2015 | ₹62.58 | ₹70.90 |
| February 2015 | ₹68.89 | ₹78.05 |
| January 2015 | ₹74.80 | ₹84.75 |
| December 2014 | ₹76.04 | ₹86.15 |
| November 2014 | ₹75.64 | ₹85.70 |
| October 2014 | ₹72.73 | ₹82.40 |
| September 2014 | ₹78.95 | ₹89.45 |
| August 2014 | ₹76.04 | ₹86.15 |
| July 2014 | ₹80.02 | ₹91.70 |
| June 2014 | ₹74.52 | ₹85.40 |
| May 2014 | ₹65.97 | ₹75.60 |
| April 2014 | ₹58.51 | ₹67.05 |
| March 2014 | ₹59.91 | ₹68.65 |
| February 2014 | ₹53.10 | ₹60.85 |
| January 2014 | ₹54.10 | ₹62 |
| December 2013 | ₹59.12 | ₹67.75 |
| November 2013 | ₹57.03 | ₹65.35 |
| October 2013 | ₹50.26 | ₹57.60 |
| September 2013 | ₹47.21 | ₹54.10 |
| August 2013 | ₹43.46 | ₹49.80 |
| July 2013 | ₹45.07 | ₹51.65 |
| June 2013 | ₹58.34 | ₹66.85 |
| May 2013 | ₹59.24 | ₹70.45 |
| April 2013 | ₹59.45 | ₹70.70 |
| March 2013 | ₹55.79 | ₹66.35 |
| February 2013 | ₹60.08 | ₹71.45 |
| January 2013 | ₹63.36 | ₹75.35 |
| December 2012 | ₹77.82 | ₹92.55 |
| November 2012 | ₹77.40 | ₹92.05 |
| October 2012 | ₹71.43 | ₹84.95 |
| September 2012 | ₹72.10 | ₹85.75 |
| August 2012 | ₹58.82 | ₹69.95 |
| July 2012 | ₹68.11 | ₹81 |
| June 2012 | ₹68.55 | ₹85 |
| May 2012 | ₹64.40 | ₹79.85 |
| April 2012 | ₹69.60 | ₹86.30 |
| March 2012 | ₹61.42 | ₹76.15 |
| February 2012 | ₹57.95 | ₹71.85 |
| January 2012 | ₹56.09 | ₹69.55 |
| December 2011 | ₹54.56 | ₹67.65 |
| November 2011 | ₹55.77 | ₹69.15 |
| October 2011 | ₹63.19 | ₹78.35 |
| September 2011 | ₹61.34 | ₹76.05 |
| August 2011 | ₹59.04 | ₹73.20 |
| July 2011 | ₹72 | ₹93.55 |
| June 2011 | ₹66.07 | ₹85.85 |
| May 2011 | ₹65.69 | ₹85.35 |
| April 2011 | ₹72.19 | ₹93.80 |
| March 2011 | ₹56.61 | ₹73.55 |
| February 2011 | ₹53.10 | ₹69 |
| January 2011 | ₹58.95 | ₹76.60 |
| December 2010 | ₹71.04 | ₹92.30 |
| November 2010 | ₹68.42 | ₹88.90 |
| October 2010 | ₹76.85 | ₹99.85 |
| September 2010 | ₹78.73 | ₹102.30 |
| August 2010 | ₹72.15 | ₹93.75 |
| July 2010 | ₹76.64 | ₹101.50 |
| June 2010 | ₹76.17 | ₹102.85 |
| May 2010 | ₹70.54 | ₹95.25 |
| April 2010 | ₹83.72 | ₹113.05 |
| March 2010 | ₹79.28 | ₹107.05 |
| February 2010 | ₹77.06 | ₹104.05 |
| January 2010 | ₹78.95 | ₹106.60 |
| December 2009 | ₹88.98 | ₹120.15 |
| November 2009 | ₹80.58 | ₹108.80 |
| October 2009 | ₹66.95 | ₹90.40 |
| September 2009 | ₹79.21 | ₹106.95 |
| August 2009 | ₹68.88 | ₹93 |
| July 2009 | ₹55.54 | ₹75 |
| June 2009 | ₹55.28 | ₹77.90 |
| May 2009 | ₹53.75 | ₹75.75 |
| April 2009 | ₹38.57 | ₹54.35 |
| March 2009 | ₹36.54 | ₹51.50 |
| February 2009 | ₹41.09 | ₹57.90 |
| January 2009 | ₹42.29 | ₹59.60 |
| December 2008 | ₹37.11 | ₹52.30 |
| November 2008 | ₹27.57 | ₹38.85 |
| October 2008 | ₹34.06 | ₹48 |
| September 2008 | ₹60.99 | ₹85.95 |
| August 2008 | ₹90.12 | ₹127 |
| July 2008 | ₹82.64 | ₹116.45 |
| June 2008 | ₹55.52 | ₹81.25 |
| May 2008 | ₹61.67 | ₹90.25 |
| April 2008 | ₹64.92 | ₹95 |
| March 2008 | ₹33.48 | ₹49 |
| February 2008 | ₹40.86 | ₹59.80 |
| January 2008 | ₹43.36 | ₹63.45 |
| December 2007 | ₹66.63 | ₹97.50 |
| November 2007 | ₹45.58 | ₹66.70 |
| October 2007 | ₹35.70 | ₹52.25 |
| September 2007 | ₹36.52 | ₹53.45 |
| August 2007 | ₹32.80 | ₹48 |
| July 2007 | ₹32.25 | ₹47.20 |
| June 2007 | ₹33.16 | ₹50 |
GOACARBON.NS
Price: ₹860.35
52 week price:
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 22.48%
Payout Ratio Range:
Dividend Per Share: 20.00 INR
Earnings Per Share: 88.96 INR
P/E Ratio: 8.08
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 8.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3