GOLDSTAR Historical Share Price Data
Goldstar Power Ltd Share Price
GOLDSTAR
CMP as on 26-Apr-24 1:15
₹ 14
₹ 14
0.25 | 1.81%
Open
₹ 14
₹ 14
Turnover(lac)
₹ 16
₹ 16
Prev. Close
₹ 13.85
₹ 13.85
Day's Vol (shares)
₹ 112,500
₹ 112,500
Day's Vol (shares)
₹ 13.80 ₹ 14.10
Data will be updated when it becomes available.
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 14.35 | 14.5 | 14.3 | 14.5 | 12 | 2278125 | 135000 | 0.20 | 0.15 |
27-Mar-2024 | 14 | 14.4 | 13.65 | 14.35 | 9 | 1419750 | 67500 | 0.75 | 0.35 |
28-Mar-2024 | 14.5 | 14.5 | 13.6 | 14 | 9 | 2844562.5 | 191250 | 0.90 | -0.50 |
01-Apr-2024 | 14 | 15 | 13.4 | 14.2 | 32 | 5916375 | 236250 | 1.60 | 0.20 |
02-Apr-2024 | 14 | 14.25 | 14 | 14.25 | 2 | 317812.5 | 22500 | 0.25 | 0.25 |
03-Apr-2024 | 14.25 | 14.35 | 14 | 14 | 7 | 1110375 | 56250 | 0.35 | -0.25 |
04-Apr-2024 | 14 | 14.1 | 13.5 | 14 | 10 | 1544625 | 78750 | 0.60 | |
05-Apr-2024 | 14 | 14.25 | 14 | 14 | 15 | 3513375 | 213750 | 0.25 | |
08-Apr-2024 | 14.25 | 14.25 | 13.6 | 13.8 | 10 | 2032312.5 | 78750 | 0.65 | -0.45 |
09-Apr-2024 | 13.4 | 13.95 | 13.3 | 13.95 | 6 | 921375 | 56250 | 0.65 | 0.55 |
10-Apr-2024 | 14.05 | 14.3 | 14.05 | 14.3 | 6 | 956812.5 | 56250 | 0.25 | 0.25 |
12-Apr-2024 | 14.15 | 14.15 | 14.15 | 14.15 | 1 | 159187.5 | 11250 | ||
15-Apr-2024 | 14.25 | 14.25 | 11.65 | 14.15 | 11 | 1678500 | 90000 | 2.60 | -0.10 |
15-Apr-2024 | 14.25 | 14.25 | 11.65 | 14.15 | 11 | 1678500 | 123750 | 2.60 | -0.10 |
16-Apr-2024 | 14.15 | 14.15 | 14.1 | 14.1 | 3 | 476437.5 | 33750 | 0.05 | -0.05 |
18-Apr-2024 | 14.1 | 14.25 | 13.85 | 14.1 | 6 | 954000 | 45000 | 0.40 | |
19-Apr-2024 | 14.1 | 14.1 | 13.9 | 14 | 5 | 787500 | 56250 | 0.20 | -0.10 |
22-Apr-2024 | 13.5 | 14 | 13.5 | 13.5 | 19 | 2917687.5 | 191250 | 0.50 | |
23-Apr-2024 | 13.6 | 14.1 | 13.6 | 13.6 | 30 | 4979812.5 | 213750 | 0.50 | |
24-Apr-2024 | 13.75 | 14 | 13.75 | 13.8 | 20 | 3278812.5 | 112500 | 0.25 | 0.05 |
25-Apr-2024 | 13.65 | 14.15 | 13.5 | 13.85 | 68 | 12145500 | 168750 | 0.65 | 0.20 |