Goldstar Power Limited (NSE:GOLDSTAR)
India
· Delayed Price · Currency is INR 7.20
-0.35 (-4.64%)
Apr 29, 2026, 1:17 PM IST
Goldstar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.30 | 7.30 | 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 |
| Mar 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | 90,000 |
| Mar 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | 78,750 |
| Feb 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | 67,500 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | 11,250 |
| Feb 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | 11,250 |
| Feb 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 45,000 |
| Feb 23, 2026 | 6.60 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 416,250 |
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 11,250 |
| Feb 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 56,250 |
| Feb 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | 33,750 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 11,250 |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 33,750 |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 22,500 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 11,250 |
| Feb 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 11,250 |
| Feb 4, 2026 | 4.85 | 4.85 | 4.65 | 4.80 | 4.80 | -1.03% | 33,750 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 22,500 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 11,250 |
| Feb 1, 2026 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 4.26% | 22,500 |
| Jan 30, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 22,500 |
| Jan 29, 2026 | 4.70 | 4.85 | 4.50 | 4.50 | 4.50 | -4.26% | 78,750 |
| Jan 28, 2026 | 4.85 | 4.85 | 4.65 | 4.70 | 4.70 | -3.09% | 67,500 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -4.90% | 33,750 |
| Jan 23, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -4.67% | 157,500 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -4.46% | 101,250 |
| Jan 21, 2026 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | -4.27% | 78,750 |
| Jan 20, 2026 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | -2.50% | 56,250 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 11,250 |
| Jan 16, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | -4.00% | 45,000 |
| Jan 14, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -4.58% | 45,000 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 11,250 |
| Jan 8, 2026 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -2.99% | 168,750 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 112,500 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.60 | 6.70 | 6.70 | - | 78,750 |
| Jan 2, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.70 | -1.47% | 146,250 |
| Jan 1, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 56,250 |
| Dec 30, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | -1.41% | 78,750 |
| Dec 29, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 22,500 |
| Dec 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | 11,250 |
| Dec 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 11,250 |
| Dec 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 11,250 |
| Dec 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | 11,250 |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 11,250 |
| Dec 15, 2025 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | 4.26% | 22,500 |
| Dec 10, 2025 | 6.85 | 7.20 | 6.85 | 7.05 | 7.05 | -2.08% | 146,250 |
| Dec 5, 2025 | 7.15 | 7.55 | 7.15 | 7.20 | 7.20 | -1.37% | 33,750 |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 33,750 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.25 | 7.30 | 7.30 | -3.95% | 45,000 |
| Dec 2, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 4.11% | 135,000 |
| Dec 1, 2025 | 7.25 | 7.50 | 7.25 | 7.30 | 7.30 | -3.95% | 78,750 |
| Nov 26, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | 1.33% | 33,750 |
| Nov 24, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -3.23% | 67,500 |
| Nov 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 22,500 |
| Nov 20, 2025 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | - | 157,500 |
| Nov 19, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -4.88% | 157,500 |
| Nov 18, 2025 | 7.70 | 8.25 | 7.70 | 8.20 | 8.20 | 1.23% | 56,250 |
| Nov 14, 2025 | 7.80 | 8.25 | 7.80 | 8.10 | 8.10 | -0.61% | 67,500 |
| Nov 13, 2025 | 8.00 | 8.25 | 7.70 | 8.15 | 8.15 | 0.62% | 112,500 |
| Nov 12, 2025 | 8.00 | 8.15 | 7.95 | 8.10 | 8.10 | 1.25% | 67,500 |
| Nov 11, 2025 | 7.85 | 8.15 | 7.85 | 8.00 | 8.00 | - | 45,000 |
| Nov 10, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 630,000 |
| Nov 7, 2025 | 7.85 | 7.95 | 7.70 | 7.95 | 7.95 | 2.58% | 101,250 |
| Nov 6, 2025 | 7.50 | 7.80 | 7.50 | 7.75 | 7.75 | -1.27% | 56,250 |
| Nov 4, 2025 | 7.55 | 7.85 | 7.50 | 7.85 | 7.85 | -0.63% | 112,500 |
| Nov 3, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | 112,500 |