Goldstar Power Limited (NSE:GOLDSTAR)
India · Delayed Price · Currency is INR 7.40
0.00 (0.00%)
May 26, 2026, 11:34 AM IST
Goldstar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 33,750 |
| Apr 15, 2026 | 7.15 | 7.45 | 7.10 | 7.10 | 7.10 | - | 67,500 |
| Apr 13, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 4.41% | 90,000 |
| Apr 10, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | 1.49% | 45,000 |
| Apr 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 90,000 |
| Apr 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | 22,500 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 11,250 |
| Apr 6, 2026 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 5.00% | 33,750 |
| Apr 2, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 22,500 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -4.69% | 56,250 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -4.48% | 67,500 |
| Mar 25, 2026 | 6.40 | 6.85 | 6.40 | 6.70 | 6.70 | - | 78,750 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.45 | 6.70 | 6.70 | - | 56,250 |
| Mar 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | 78,750 |
| Mar 20, 2026 | 7.75 | 7.75 | 7.05 | 7.05 | 7.05 | -4.73% | 270,000 |
| Mar 19, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 4.96% | 33,750 |
| Mar 18, 2026 | 6.45 | 7.05 | 6.45 | 7.05 | 7.05 | 4.44% | 258,750 |
| Mar 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 11,250 |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | 22,500 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | 11,250 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | 11,250 |
| Mar 11, 2026 | 8.20 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 168,750 |
| Mar 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | 22,500 |
| Mar 9, 2026 | 9.95 | 9.95 | 9.05 | 9.05 | 9.05 | -4.74% | 1,035,000 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 191,250 |
| Mar 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.62% | 45,000 |