Goldstar Power Limited (NSE:GOLDSTAR)
India · Delayed Price · Currency is INR 9.20
-0.45 (-4.66%)
Oct 16, 2026, 3:29 PM IST
Goldstar Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.25 | 10.10 | 9.20 | 9.20 | 9.20 | -4.66% | 146,250 |
| Oct 15, 2026 | 9.65 | 10.55 | 9.65 | 9.65 | 9.65 | -4.93% | 157,500 |
| Oct 14, 2026 | 10.00 | 10.50 | 9.50 | 10.15 | 10.15 | 1.50% | 202,500 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -4.76% | 45,000 |
| Oct 12, 2026 | 11.05 | 11.05 | 10.50 | 10.50 | 10.50 | -4.98% | 101,250 |
| Oct 9, 2026 | 10.15 | 11.05 | 10.05 | 11.05 | 11.05 | 4.74% | 618,750 |
| Oct 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.95% | 236,250 |
| Oct 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.72% | 33,750 |
| Oct 6, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.90% | 67,500 |
| Oct 5, 2026 | 13.45 | 13.45 | 12.25 | 12.25 | 12.25 | -4.67% | 652,500 |
| Oct 1, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.90% | 101,250 |
| Sep 30, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.70% | 56,250 |
| Sep 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 315,000 |
| Sep 28, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.69% | 236,250 |
| Sep 25, 2026 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | 4.93% | 270,000 |
| Sep 24, 2026 | 10.15 | 10.15 | 9.50 | 10.15 | 10.15 | 4.64% | 911,250 |
| Sep 23, 2026 | 9.45 | 9.85 | 9.20 | 9.70 | 9.70 | 2.65% | 596,250 |
| Sep 22, 2026 | 8.75 | 9.45 | 8.75 | 9.45 | 9.45 | 5.00% | 123,750 |
| Sep 21, 2026 | 9.15 | 9.60 | 8.85 | 9.00 | 9.00 | -1.64% | 101,250 |
| Sep 18, 2026 | 9.20 | 9.45 | 9.15 | 9.15 | 9.15 | 1.67% | 438,750 |
| Sep 17, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 4.65% | 112,500 |
| Sep 16, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 4.88% | 112,500 |
| Sep 15, 2026 | 8.60 | 8.60 | 8.00 | 8.20 | 8.20 | - | 135,000 |
| Sep 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | 56,250 |
| Sep 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 45,000 |
| Sep 9, 2026 | 7.45 | 7.80 | 7.40 | 7.50 | 7.50 | -1.32% | 56,250 |
| Sep 8, 2026 | 7.60 | 7.90 | 7.60 | 7.60 | 7.60 | -3.80% | 33,750 |
| Sep 7, 2026 | 8.00 | 8.00 | 7.65 | 7.90 | 7.90 | 2.60% | 33,750 |
| 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 |