Goldstar Power Limited (NSE:GOLDSTAR)
India · Delayed Price · Currency is INR 8.10
-0.40 (-4.71%)
Jul 6, 2026, 2:51 PM IST
Goldstar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.55 | 8.75 | 8.50 | 8.50 | 8.50 | -0.58% | 56,250 |
| Jul 2, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 3.64% | 22,500 |
| Jul 1, 2026 | 8.30 | 8.30 | 8.10 | 8.25 | 8.25 | -2.94% | 33,750 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 22,500 |
| Jun 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | 11,250 |
| Jun 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 22,500 |
| Jun 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 11,250 |
| Jun 22, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -0.64% | 22,500 |
| Jun 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 22,500 |
| Jun 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | 11,250 |
| Jun 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 22,500 |
| Jun 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 22,500 |
| Jun 15, 2026 | 7.55 | 7.70 | 7.50 | 7.50 | 7.50 | -0.66% | 67,500 |
| Jun 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 33,750 |
| Jun 11, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 45,000 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 78,750 |
| Jun 9, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | -1.23% | 78,750 |
| Jun 8, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 4.52% | 67,500 |
| Jun 5, 2026 | 7.60 | 8.20 | 7.60 | 7.75 | 7.75 | -1.27% | 90,000 |
| Jun 4, 2026 | 8.25 | 8.25 | 7.85 | 7.85 | 7.85 | -4.85% | 90,000 |
| Jun 3, 2026 | 8.10 | 8.25 | 7.75 | 8.25 | 8.25 | 1.85% | 78,750 |
| Jun 2, 2026 | 8.50 | 8.60 | 8.10 | 8.10 | 8.10 | -4.71% | 135,000 |
| Jun 1, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 4.94% | 191,250 |
| May 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | 78,750 |
| May 27, 2026 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | 45,000 |
| May 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 11,250 |
| May 22, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 4.96% | 101,250 |
| May 21, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 4.44% | 45,000 |
| May 20, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -3.57% | 33,750 |
| May 19, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | -0.71% | 33,750 |
| May 18, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 22,500 |
| May 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 22,500 |
| May 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 11,250 |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | 11,250 |
| May 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | 11,250 |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | 11,250 |
| May 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 11,250 |
| May 7, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 45,000 |
| May 6, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -0.71% | 22,500 |
| May 4, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 2.17% | 90,000 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -4.17% | 90,000 |
| Apr 29, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -4.64% | 56,250 |
| Apr 28, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 4.14% | 78,750 |
| Apr 27, 2026 | 7.40 | 7.70 | 7.15 | 7.25 | 7.25 | -3.33% | 112,500 |
| Apr 24, 2026 | 8.20 | 8.20 | 7.50 | 7.50 | 7.50 | -4.46% | 56,250 |
| Apr 23, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 4.67% | 33,750 |
| Apr 22, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 4.90% | 90,000 |
| Apr 21, 2026 | 6.90 | 7.35 | 6.90 | 7.15 | 7.15 | 2.14% | 56,250 |
| Apr 20, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 22,500 |
| Apr 17, 2026 | 7.30 | 7.30 | 6.95 | 7.10 | 7.10 | -2.74% | 90,000 |