Goldstar Power Limited (NSE:GOLDSTAR)
India · Delayed Price · Currency is INR 8.90
+0.10 (1.14%)
At close: Aug 22, 2025
Goldstar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1.14% | 22,500 |
| Aug 21, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | - | 67,500 |
| Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 11,250 |
| Aug 19, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 112,500 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 56,250 |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 11,250 |
| Aug 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 22,500 |
| Aug 11, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | -0.55% | 33,750 |
| Aug 8, 2025 | 9.20 | 9.20 | 8.80 | 9.15 | 9.15 | 1.67% | 45,000 |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 11,250 |
| Aug 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | 11,250 |
| Aug 4, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.63% | 22,500 |
| Aug 1, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | -1.08% | 90,000 |
| Jul 31, 2025 | 9.50 | 9.90 | 9.30 | 9.30 | 9.30 | -3.63% | 157,500 |
| Jul 30, 2025 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | - | 33,750 |
| Jul 29, 2025 | 9.50 | 9.70 | 9.50 | 9.65 | 9.65 | 3.76% | 45,000 |
| Jul 28, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -1.06% | 56,250 |
| Jul 25, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -1.57% | 33,750 |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 11,250 |
| Jul 21, 2025 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | 1.06% | 33,750 |
| Jul 17, 2025 | 9.55 | 9.80 | 9.45 | 9.45 | 9.45 | -1.05% | 45,000 |
| Jul 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | 11,250 |
| Jul 15, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -3.08% | 22,500 |
| Jul 14, 2025 | 10.30 | 10.30 | 9.75 | 9.75 | 9.75 | -1.02% | 67,500 |
| Jul 11, 2025 | 10.30 | 10.40 | 9.85 | 9.85 | 9.85 | -1.01% | 78,750 |
| Jul 10, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 4.74% | 101,250 |
| Jul 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 11,250 |
| Jul 8, 2025 | 9.95 | 9.95 | 9.55 | 9.55 | 9.55 | -4.02% | 33,750 |
| Jul 7, 2025 | 9.40 | 9.95 | 9.30 | 9.95 | 9.95 | 4.74% | 101,250 |
| Jul 4, 2025 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | -0.52% | 33,750 |
| Jul 3, 2025 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -2.55% | 67,500 |
| Jul 2, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | - | 33,750 |
| Jul 1, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 2.08% | 22,500 |
| Jun 30, 2025 | 9.60 | 10.30 | 9.50 | 9.60 | 9.60 | -3.03% | 157,500 |
| Jun 27, 2025 | 9.80 | 9.90 | 9.60 | 9.90 | 9.90 | 1.02% | 33,750 |
| Jun 26, 2025 | 9.70 | 10.15 | 9.70 | 9.80 | 9.80 | -1.01% | 67,500 |
| Jun 25, 2025 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | 33,750 |
| Jun 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 22,500 |
| Jun 23, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | -3.47% | 56,250 |
| Jun 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 11,250 |
| Jun 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 11,250 |
| Jun 17, 2025 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | 0.50% | 33,750 |
| Jun 16, 2025 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 2.55% | 22,500 |
| Jun 13, 2025 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -2.49% | 22,500 |
| Jun 12, 2025 | 10.50 | 10.60 | 9.85 | 10.05 | 10.05 | -2.43% | 78,750 |
| Jun 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | 45,000 |
| Jun 10, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 3.88% | 33,750 |
| Jun 9, 2025 | 10.15 | 10.35 | 10.15 | 10.30 | 10.30 | 0.49% | 56,250 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | 11,250 |
| Jun 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | 11,250 |