5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-37.34%
3 MONTH PERFORMANCE
-36.34%
6 MONTH PERFORMANCE
-62.62%
Green Circle Decarbonize Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.57 | $0.57 (-1.13%) | $0.60 | $0.48 | 3.07 M | $1.18 M |
| 10/07/2026 | $1.03 | $0.73 (-29.42%) | $1.10 | $0.67 | 4.40 M | $1.51 M |
| 10/06/2026 | $2.09 | $1.41 (-32.54%) | $2.10 | $1.37 | 1.37 M | $2.94 M |
| 10/05/2026 | $2.40 | $2.57 (7.08%) | $2.78 | $2.35 | 48.31 K | $5.35 M |
| 10/02/2026 | $2.67 | $2.40 (-10.11%) | $2.75 | $2.34 | 94.67 K | $5.00 M |
| 10/01/2026 | $3.18 | $2.68 (-15.72%) | $3.29 | $2.40 | 155.63 K | $5.58 M |
| 09/30/2026 | $3.40 | $3.10 (-8.82%) | $4.67 | $2.58 | 2.79 M | $6.46 M |
| 09/29/2026 | $2.82 | $3.18 (12.77%) | $3.73 | $2.76 | 696.55 K | $6.62 M |
| 09/28/2026 | $4.02 | $2.88 (-28.36%) | $4.02 | $2.50 | 182.63 K | $6.02 M |
| 09/25/2026 | $3.56 | $4.03 (13.2%) | $4.38 | $3.56 | 312.75 K | $8.40 M |
| 09/24/2026 | $3.00 | $4.02 (34%) | $5.04 | $3.00 | 14.35 M | $8.37 M |
| 09/23/2026 | $2.03 | $3.07 (51.23%) | $5.11 | $2.01 | 32.32 M | $6.40 M |
| 09/22/2026 | $2.20 | $2.04 (-7.27%) | $2.21 | $1.99 | 38.63 K | $4.27 M |
| 09/21/2026 | $2.39 | $2.21 (-7.53%) | $2.39 | $2.10 | 37.76 K | $4.60 M |
| 09/18/2026 | $2.33 | $2.30 (-1.29%) | $2.36 | $2.16 | 25.08 K | $4.79 M |
| 09/17/2026 | $2.30 | $2.34 (1.74%) | $2.49 | $2.22 | 73.30 K | $4.87 M |
| 09/16/2026 | $2.40 | $2.28 (-5%) | $2.46 | $2.22 | 65.26 K | $4.77 M |
| 09/15/2026 | $2.59 | $2.34 (-9.65%) | $2.75 | $2.31 | 79.01 K | $4.87 M |
| 09/14/2026 | $2.63 | $2.57 (-2.28%) | $2.80 | $2.52 | 86.48 K | $5.35 M |
| 09/11/2026 | $2.83 | $2.69 (-4.95%) | $3.23 | $2.68 | 191.15 K | $5.60 M |
| 09/10/2026 | $3.83 | $3.10 (-19.06%) | $3.83 | $2.97 | 562.03 K | $6.46 M |
| 09/09/2026 | $3.64 | $3.83 (5.22%) | $4.01 | $3.30 | 2.41 M | $7.98 M |
| 09/08/2026 | $2.18 | $5.46 (150.69%) | $7.02 | $2.17 | 68.36 M | $11.37 M |
| 09/04/2026 | $2.20 | $2.24 (1.91%) | $2.27 | $2.16 | 1.40 K | $4.67 M |
| 09/03/2026 | $2.25 | $2.28 (1.33%) | $2.33 | $2.16 | 3.05 K | $4.75 M |
| 09/02/2026 | $2.34 | $2.26 (-3.33%) | $2.37 | $2.16 | 11.80 K | $4.71 M |
| 09/01/2026 | $2.42 | $2.24 (-7.44%) | $2.42 | $2.22 | 28.10 K | $4.67 M |
| 08/31/2026 | $2.45 | $2.46 (0.49%) | $2.48 | $2.34 | 412.27 K | $5.12 M |
| 08/28/2026 | $2.56 | $2.45 (-4.23%) | $2.76 | $2.40 | 18.60 K | $5.10 M |
| 08/27/2026 | $2.33 | $2.54 (9%) | $2.70 | $2.33 | 44.37 K | $5.29 M |
| 08/26/2026 | $2.30 | $2.50 (8.59%) | $2.84 | $2.22 | 545.78 K | $5.21 M |
| 08/25/2026 | $2.24 | $2.27 (1.07%) | $2.55 | $2.16 | 8.80 K | $4.73 M |
| 08/24/2026 | $2.35 | $2.21 (-5.88%) | $2.35 | $2.16 | 15.15 K | $4.60 M |
| 08/21/2026 | $2.28 | $2.38 (4.21%) | $2.45 | $2.26 | 16.10 K | $4.96 M |
| 08/20/2026 | $2.42 | $2.32 (-4.22%) | $2.44 | $2.29 | 8.05 K | $4.83 M |
| 08/19/2026 | $2.65 | $2.44 (-7.92%) | $2.72 | $2.42 | 21.07 K | $5.08 M |
| 08/18/2026 | $2.81 | $2.81 (-0.21%) | $2.95 | $2.62 | 15.65 K | $5.85 M |
| 08/17/2026 | $2.58 | $2.87 (11.4%) | $2.87 | $2.52 | 23.68 K | $5.98 M |
| 08/14/2026 | $2.90 | $2.94 (1.45%) | $3.12 | $2.70 | 36.28 K | $6.12 M |
| 08/13/2026 | $2.52 | $3.08 (22.14%) | $3.39 | $2.52 | 1.16 M | $6.42 M |
| 08/12/2026 | $2.64 | $3.02 (14.55%) | $3.48 | $2.57 | 446.17 K | $6.29 M |
| 08/11/2026 | $2.65 | $2.52 (-4.76%) | $2.70 | $2.52 | 12.43 K | $5.25 M |
| 08/10/2026 | $2.56 | $2.77 (7.96%) | $2.78 | $2.56 | 12.10 K | $5.77 M |
| 08/07/2026 | $2.50 | $2.64 (5.77%) | $2.70 | $2.42 | 20.52 K | $5.50 M |
| 08/06/2026 | $2.28 | $2.44 (6.84%) | $2.78 | $2.28 | 329.97 K | $5.08 M |
| 08/05/2026 | $2.46 | $2.39 (-2.68%) | $2.46 | $2.28 | 6.17 K | $4.98 M |
| 08/04/2026 | $2.57 | $2.46 (-4.43%) | $2.62 | $2.43 | 2.90 K | $5.12 M |
| 08/03/2026 | $2.32 | $2.62 (12.66%) | $2.62 | $2.32 | 11.40 K | $5.46 M |
| 07/31/2026 | $2.16 | $2.38 (10%) | $2.40 | $2.10 | 10.00 K | $4.96 M |
| 07/30/2026 | $2.27 | $2.18 (-3.97%) | $2.27 | $2.00 | 23.93 K | $4.54 M |
| 07/29/2026 | $2.40 | $2.14 (-10.75%) | $2.40 | $1.98 | 39.17 K | $4.46 M |
| 07/28/2026 | $2.49 | $2.46 (-1.2%) | $2.57 | $2.28 | 12.03 K | $5.12 M |
| 07/27/2026 | $2.77 | $2.53 (-8.87%) | $2.81 | $2.46 | 12.60 K | $5.27 M |
| 07/24/2026 | $2.93 | $2.81 (-3.89%) | $2.93 | $2.63 | 8.28 K | $5.85 M |
| 07/23/2026 | $2.40 | $2.88 (20%) | $3.07 | $2.40 | 7.47 K | $6.00 M |
| 07/22/2026 | $3.17 | $3.08 (-3.02%) | $3.32 | $2.99 | 34.88 K | $6.42 M |
| 07/21/2026 | $2.98 | $3.07 (3.23%) | $3.11 | $2.90 | 24.67 K | $6.40 M |
| 07/20/2026 | $2.90 | $2.85 (-1.86%) | $2.96 | $2.82 | 9.23 K | $5.94 M |
| 07/17/2026 | $3.00 | $2.79 (-7%) | $3.11 | $2.75 | 25.30 K | $5.81 M |
| 07/16/2026 | $3.42 | $3.05 (-10.88%) | $3.66 | $3.00 | 39.97 K | $6.35 M |
| 07/15/2026 | $3.45 | $3.29 (-4.52%) | $3.45 | $3.13 | 17.82 K | $6.85 M |
| 07/14/2026 | $3.54 | $3.34 (-5.76%) | $3.68 | $3.05 | 33.17 K | $6.96 M |
| 07/13/2026 | $3.60 | $3.65 (1.5%) | $3.71 | $3.53 | 14.58 K | $7.60 M |
| 07/10/2026 | $3.63 | $3.67 (0.99%) | $3.76 | $3.48 | 14.70 K | $7.65 M |
| 07/09/2026 | $3.36 | $3.77 (12.32%) | $3.77 | $3.36 | 112.78 K | $7.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
