Goldstar Power

GDST
🏛️ india →
8.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 7.05 7.05 6.89 6.97 0.4M
2022-12-28 6.71 6.71 6.71 6.71 0.1M
2022-12-27 6.41 6.41 6.41 6.41 0.1M
2022-12-26 5.82 6.11 5.82 6.11 0.5M
2022-12-23 5.82 5.82 5.82 5.82 0.1M
2022-12-22 5.54 5.54 5.54 5.54 0.1M
2022-12-21 5.28 5.28 5.28 5.28 0.4M
2022-12-20 5.17 5.17 4.72 5.03 1.4M
2022-12-19 4.92 4.92 4.92 4.92 0.3M
2022-12-16 4.69 4.69 4.69 4.69 0.1M
2022-12-14 4.47 4.47 4.47 4.47 0.1M
2022-12-13 3.89 4.26 3.89 4.26 1.4M
2022-12-12 4.06 4.06 4.06 4.06 0.1M
2022-12-09 3.77 4.16 3.77 3.87 1.5M
2022-12-08 4.05 4.05 3.70 3.96 0.5M
2022-12-07 3.74 3.91 3.74 3.86 0.5M
2022-12-06 3.64 3.91 3.63 3.91 0.5M
2022-12-05 3.82 3.82 3.82 3.82 0.4M
2022-12-02 4.00 4.00 4.00 4.00 0.1M
2022-12-01 3.80 3.81 3.47 3.81 0.5M
2022-11-30 3.98 3.98 3.63 3.63 0.3M
2022-11-29 3.78 3.79 3.44 3.79 1.2M
2022-11-28 3.29 3.62 3.29 3.62 4.5M
2022-11-25 3.44 3.44 3.44 3.44 0.1M
2022-11-23 3.29 3.29 3.29 3.29 0.8M
2022-11-22 3.13 3.14 3.13 3.14 0.4M
2022-11-18 2.99 2.99 2.99 2.99 0.1M
2022-11-11 2.84 2.86 2.84 2.85 0.5M
2022-11-03 2.86 2.86 2.86 2.86 0.1M
2022-11-01 2.76 2.76 2.76 2.76 0.1M
2022-10-19 2.63 2.63 2.63 2.63 0.1M
2022-10-17 2.51 2.51 2.51 2.51 0.3M
2022-10-14 2.39 2.39 2.31 2.39 0.5M
2022-10-11 2.28 2.28 2.28 2.28 0.1M
2022-10-10 2.07 2.17 2.07 2.17 0.3M
2022-10-06 2.07 2.07 2.07 2.07 0.1M
2022-10-03 1.97 1.97 1.97 1.97 0.3M
2022-09-28 1.88 1.88 1.88 1.88 0.1M
2022-09-27 1.80 1.80 1.80 1.80 0.1M
2022-09-26 1.72 1.72 1.72 1.72 0.1M
2022-09-23 1.64 1.64 1.64 1.64 0.1M
2022-09-21 1.57 1.57 1.57 1.57 0.1M
2022-09-20 1.50 1.50 1.50 1.50 0.1M
2022-09-19 1.43 1.43 1.43 1.43 0.1M
2022-09-15 1.37 1.37 1.37 1.37 0.1M
2022-09-09 1.37 1.37 1.37 1.37 0.3M
2022-09-07 1.37 1.37 1.37 1.37 0.9M
2022-09-06 1.33 1.33 1.33 1.33 0.1M
2022-09-05 1.33 1.33 1.33 1.33 0.1M
2022-09-02 1.33 1.33 1.33 1.33 0.7M
2022-08-30 1.38 1.38 1.38 1.38 0.1M
2022-08-26 1.39 1.39 1.39 1.39 0.1M
2022-08-25 1.35 1.35 1.35 1.35 0.1M
2022-08-24 1.29 1.29 1.29 1.29 0.1M
2022-08-23 1.31 1.36 1.29 1.36 3.1M
2022-08-22 1.33 1.33 1.31 1.31 1.5M
2022-08-19 1.47 1.47 1.34 1.34 0.3M
2022-08-18 1.47 1.47 1.40 1.40 0.4M
2022-08-17 1.45 1.47 1.45 1.47 0.3M
2022-08-16 1.51 1.52 1.51 1.52 0.5M
2022-08-12 1.45 1.45 1.45 1.45 0.1M
2022-08-11 1.60 1.68 1.53 1.53 11.2M
2022-08-10 1.64 1.65 1.60 1.60 4.7M
2022-08-08 1.58 1.58 1.58 1.58 0.3M
2022-08-05 1.66 1.66 1.66 1.66 0.5M
2022-08-04 1.65 1.66 1.65 1.66 0.4M
2022-08-03 1.64 1.66 1.64 1.65 1.2M
2022-08-02 1.67 1.67 1.67 1.67 0.1M
2022-07-28 1.62 1.66 1.62 1.66 0.5M
2022-07-27 1.66 1.66 1.57 1.58 1.4M
2022-07-26 1.58 1.69 1.58 1.59 0.5M
2022-07-21 1.69 1.69 1.62 1.62 0.8M
2022-07-20 1.61 1.61 1.61 1.61 0.5M
2022-07-19 1.53 1.53 1.53 1.53 0.7M
2022-07-15 1.46 1.46 1.46 1.46 0.1M
2022-07-08 1.39 1.39 1.39 1.39 0.3M
2022-06-30 1.27 1.33 1.27 1.33 0.3M
2022-06-29 1.27 1.27 1.27 1.27 0.1M
2022-06-24 1.15 1.21 1.15 1.21 0.3M
2022-06-22 1.15 1.15 1.15 1.15 7.2M
2022-06-10 1.15 1.15 1.15 1.15 3.5M
2022-06-08 1.11 1.12 1.10 1.10 3.4M
2022-06-03 1.16 1.16 1.09 1.09 4.3M
2022-06-02 1.13 1.13 1.13 1.13 0.1M
2022-06-01 1.11 1.11 1.11 1.11 0.1M
2022-05-27 1.10 1.10 1.10 1.10 0.4M
2022-05-05 1.10 1.10 1.10 1.10 0.1M
2022-05-04 1.13 1.13 1.13 1.13 0.5M
2022-04-29 1.16 1.16 1.16 1.16 0.1M
2022-04-28 1.22 1.22 1.21 1.21 0.7M
2022-04-27 1.16 1.27 1.16 1.27 0.9M
2022-04-21 1.18 1.21 1.14 1.21 0.9M
2022-04-18 1.16 1.16 1.16 1.16 0.1M
2022-04-13 1.16 1.16 1.16 1.16 1.2M
2022-04-12 1.08 1.14 1.04 1.14 2.6M
2022-04-11 1.09 1.09 1.09 1.09 0.4M
2022-04-07 1.13 1.13 1.13 1.13 0.1M
2022-04-04 1.08 1.08 1.08 1.08 2.3M
2022-04-01 1.07 1.14 1.07 1.13 0.8M
2022-02-23 1.13 1.13 1.05 1.12 0.8M
2022-02-22 1.01 1.10 1.01 1.10 1.2M
2022-02-21 0.96 1.05 0.96 1.05 0.7M
2022-02-18 1.00 1.00 1.00 1.00 0.1M
2022-02-14 1.13 1.13 1.06 1.06 0.4M
2022-02-11 1.11 1.11 1.11 1.11 0.1M
2022-02-07 1.10 1.10 1.10 1.10 0.1M
2022-02-04 1.12 1.12 1.12 1.12 0.1M