Goldstar Power Limited (NSE:GOLDSTAR)
India · Delayed Price · Currency is INR 7.70
0.00 (0.00%)
Sep 3, 2026, 10:26 AM IST
Goldstar Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.05 | 8.20 | 7.70 | 7.70 | 7.70 | -1.91% | 67,500 |
| Sep 2, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 4.67% | 56,250 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 11,250 |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 11,250 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.25 | 7.50 | 7.50 | 4.90% | 56,250 |
| Aug 27, 2026 | 7.80 | 7.80 | 7.15 | 7.15 | 7.15 | -4.03% | 67,500 |
| Aug 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 22,500 |
| Aug 24, 2026 | 7.85 | 7.85 | 7.45 | 7.45 | 7.45 | -4.49% | 56,250 |
| Aug 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | 11,250 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | 22,500 |
| Aug 19, 2026 | 8.70 | 8.75 | 8.15 | 8.60 | 8.60 | 2.99% | 202,500 |
| Aug 18, 2026 | 8.45 | 8.45 | 8.10 | 8.35 | 8.35 | 3.73% | 315,000 |
| Aug 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | 112,500 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.35 | 7.70 | 7.70 | 4.76% | 112,500 |
| Aug 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 90,000 |
| Aug 12, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 2.19% | 101,250 |
| Aug 11, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | 3.79% | 78,750 |
| Aug 10, 2026 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -2.94% | 78,750 |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 22,500 |
| Aug 6, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 45,000 |
| Aug 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 11,250 |
| Aug 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 22,500 |
| Aug 3, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -0.72% | 22,500 |
| Jul 31, 2026 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 33,750 |
| Jul 28, 2026 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 45,000 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | 22,500 |
| Jul 24, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.84% | 22,500 |
| Jul 22, 2026 | 7.30 | 7.35 | 6.90 | 7.05 | 7.05 | 0.71% | 168,750 |
| Jul 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 33,750 |
| Jul 20, 2026 | 7.30 | 7.30 | 6.95 | 7.05 | 7.05 | -3.42% | 67,500 |
| Jul 17, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 33,750 |
| Jul 16, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | 22,500 |
| Jul 15, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | 33,750 |
| Jul 14, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | 45,000 |
| Jul 13, 2026 | 7.85 | 7.85 | 7.40 | 7.65 | 7.65 | -1.29% | 101,250 |
| Jul 10, 2026 | 7.40 | 7.85 | 7.40 | 7.75 | 7.75 | 3.33% | 157,500 |
| Jul 8, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 101,250 |
| Jul 7, 2026 | 7.95 | 8.45 | 7.75 | 7.80 | 7.80 | -3.70% | 146,250 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 67,500 |
| 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 |