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
2023-12-29 17.60 17.60 16.00 16.80 0.4M
2023-12-28 16.80 16.80 16.75 16.80 0.4M
2023-12-27 16.00 16.00 16.00 16.00 0.3M
2023-12-26 15.25 15.25 15.25 15.25 0.1M
2023-12-22 14.50 14.55 14.50 14.55 0.1M
2023-12-21 14.50 14.60 14.05 14.05 0.0M
2023-12-20 15.00 15.50 14.60 14.60 0.1M
2023-12-19 15.00 15.45 15.00 15.00 0.1M
2023-12-18 15.30 15.60 14.90 15.00 0.1M
2023-12-15 15.85 15.85 14.75 15.35 0.2M
2023-12-14 15.85 16.20 15.35 15.50 0.3M
2023-12-13 15.95 15.95 15.00 15.85 0.1M
2023-12-12 15.00 15.50 15.00 15.45 0.1M
2023-12-11 16.00 16.00 15.00 15.00 0.1M
2023-12-08 14.90 16.00 14.90 15.65 0.2M
2023-12-07 15.80 16.00 15.30 15.65 0.1M
2023-12-06 16.00 16.50 15.40 15.65 0.2M
2023-12-05 16.00 17.00 16.00 16.20 0.2M
2023-12-04 16.00 16.60 16.00 16.55 0.3M
2023-12-01 16.50 16.55 15.20 15.85 0.4M
2023-11-30 15.80 15.80 15.80 15.80 0.2M
2023-11-29 17.00 17.00 16.60 16.60 0.0M
2023-11-28 18.00 18.25 17.00 17.45 0.2M
2023-11-24 17.35 17.85 16.45 17.85 0.6M
2023-11-23 17.30 17.30 17.30 17.30 0.1M
2023-11-22 16.00 16.50 16.00 16.50 0.3M
2023-11-21 15.75 15.75 15.75 15.75 0.1M
2023-11-20 15.00 15.00 15.00 15.00 0.0M
2023-11-17 14.30 14.30 14.30 14.30 0.0M
2023-11-16 13.65 13.65 13.65 13.65 0.1M
2023-11-15 13.00 13.00 13.00 13.00 0.2M
2023-11-13 11.40 12.50 11.40 12.40 0.3M
2023-11-12 12.00 13.15 11.95 13.15 0.2M
2023-11-10 12.55 12.55 12.55 12.55 0.1M
2023-11-09 13.20 13.20 13.20 13.20 0.1M
2023-11-08 13.90 13.90 13.90 13.90 0.0M
2023-11-06 14.60 14.60 14.60 14.60 0.1M
2023-11-03 15.35 15.35 15.35 15.35 0.0M
2023-11-02 16.15 16.15 16.15 16.15 0.0M
2023-11-01 17.00 17.90 17.00 17.00 0.7M
2023-10-30 17.90 17.90 17.90 17.90 0.0M
2023-10-27 18.80 18.80 18.80 18.80 0.0M
2023-10-26 19.75 19.75 19.75 19.75 0.0M
2023-10-23 20.75 20.75 20.75 20.75 0.1M
2023-10-19 22.25 22.25 21.85 21.85 0.4M
2023-10-18 23.35 23.35 21.15 23.00 0.8M
2023-10-17 22.20 22.25 22.00 22.25 0.4M
2023-10-16 21.20 21.20 19.20 21.20 1.9M
2023-10-13 20.20 20.20 20.20 20.20 0.0M
2023-10-12 19.25 19.25 19.25 19.25 0.0M
2023-10-11 18.35 18.35 18.35 18.35 0.0M
2023-10-10 17.50 17.50 17.50 17.50 0.0M
2023-10-09 16.70 16.70 15.95 16.70 2.4M
2023-10-06 15.95 15.95 15.95 15.95 0.1M
2023-10-05 15.20 15.20 15.20 15.20 0.1M
2023-10-04 14.50 14.50 14.50 14.50 0.1M
2023-10-03 13.85 13.85 13.85 13.85 0.0M
2023-09-29 13.20 13.20 13.20 13.20 0.0M
2023-09-28 12.60 12.60 12.60 12.60 0.0M
2023-09-27 12.00 12.00 12.00 12.00 0.1M
2023-09-26 11.40 11.45 11.30 11.45 0.4M
2023-09-25 11.75 11.75 10.65 10.95 1.1M
2023-09-22 11.20 11.20 10.70 11.20 1.1M
2023-09-21 10.70 10.70 10.70 10.70 0.4M
2023-09-20 10.20 10.20 10.20 10.20 0.0M
2023-09-18 9.75 9.75 9.75 9.75 0.0M
2023-09-15 9.30 9.30 9.30 9.30 0.1M
2023-09-14 8.90 8.90 8.90 8.90 0.0M
2023-09-13 8.50 8.50 8.50 8.50 0.2M
2023-09-12 8.10 8.10 8.10 8.10 0.0M
2023-09-11 7.75 7.75 7.75 7.75 1.2M
2023-09-08 7.40 7.40 7.40 7.40 0.0M
2023-09-07 7.05 7.05 7.05 7.05 0.0M
2023-09-06 6.75 6.75 6.75 6.75 0.0M
2023-09-05 6.45 6.45 6.45 6.45 0.0M
2023-09-04 6.15 6.15 6.15 6.15 0.0M
2023-09-01 5.90 5.90 5.90 5.90 0.0M
2023-08-31 5.65 5.65 5.65 5.65 0.0M
2023-08-29 5.40 5.40 5.40 5.40 0.0M
2023-08-28 5.15 5.15 5.15 5.15 0.0M
2023-08-23 4.95 4.95 4.95 4.95 0.0M
2023-08-21 4.75 4.75 4.75 4.75 0.1M
2023-08-16 4.55 4.55 4.50 4.55 0.2M
2023-07-18 4.36 4.36 4.36 4.36 0.0M
2023-07-17 4.00 4.16 4.00 4.16 0.0M
2023-07-14 4.00 4.00 4.00 4.00 0.0M
2023-07-13 4.40 4.56 4.20 4.20 0.4M
2023-07-11 4.76 4.80 4.40 4.40 0.5M
2023-07-10 4.60 4.60 4.60 4.60 0.0M
2023-07-07 4.84 4.84 4.84 4.84 0.1M
2023-07-06 5.12 5.12 5.04 5.08 0.1M
2023-07-05 4.92 5.40 4.92 5.28 0.1M
2023-06-30 5.16 5.16 5.16 5.16 0.0M
2023-06-28 5.40 5.40 5.40 5.40 0.0M
2023-06-26 5.68 5.68 5.68 5.68 0.0M
2023-06-19 5.52 5.76 5.52 5.76 0.8M
2023-06-15 5.80 5.80 5.80 5.80 0.0M
2023-06-14 6.08 6.08 6.08 6.08 0.0M
2023-06-13 6.40 6.40 6.40 6.40 0.0M
2023-06-12 6.72 6.72 6.72 6.72 0.3M
2023-06-08 7.04 7.04 7.04 7.04 0.0M
2023-06-05 7.40 7.40 7.40 7.40 0.0M
2023-05-31 7.72 7.76 7.72 7.76 0.0M
2023-05-30 7.44 7.44 7.44 7.44 0.0M
2023-05-29 7.12 7.12 7.12 7.12 0.0M
2023-05-25 6.80 6.80 6.80 6.80 0.7M
2023-05-24 6.88 6.88 6.88 6.88 0.0M
2023-05-23 7.36 7.36 7.24 7.24 0.4M
2023-05-22 7.12 7.12 7.12 7.12 0.0M
2023-05-19 6.84 6.84 6.84 6.84 0.0M
2023-05-15 6.56 6.56 6.56 6.56 0.0M
2023-04-28 6.12 6.56 6.12 6.56 0.0M
2023-04-21 6.28 6.28 6.28 6.28 0.0M
2023-04-18 6.28 6.28 5.72 6.00 0.1M
2023-04-17 6.00 6.00 5.44 6.00 0.3M
2023-04-13 5.72 5.72 5.72 5.72 0.0M
2023-04-12 5.28 5.48 5.12 5.48 0.1M
2023-04-11 5.24 5.76 5.24 5.24 0.4M
2023-04-10 5.52 5.52 5.52 5.52 0.0M
2023-04-06 5.80 5.80 5.80 5.80 0.0M
2023-04-05 6.08 6.08 6.08 6.08 0.0M
2023-03-31 6.40 6.40 6.40 6.40 0.0M
2023-03-29 6.72 6.72 6.72 6.72 0.0M
2023-03-28 7.08 7.08 7.08 7.08 0.0M
2023-03-27 7.44 7.44 7.44 7.44 0.0M
2023-03-24 7.80 7.80 7.80 7.80 0.0M
2023-03-23 8.20 8.20 8.20 8.20 0.0M
2023-03-22 8.60 8.60 8.60 8.60 0.3M
2023-03-13 9.04 9.04 9.04 9.04 0.9M
2023-02-20 9.52 9.52 9.52 9.52 0.1M
2023-02-06 10.00 10.00 10.00 10.00 0.1M
2023-02-03 9.44 10.40 9.44 10.40 2.3M
2023-02-02 9.92 9.92 9.92 9.92 0.1M
2023-02-01 9.52 9.52 9.52 9.52 0.1M
2023-01-31 9.08 9.08 9.08 9.08 0.3M
2023-01-30 8.68 8.68 8.68 8.68 0.1M
2023-01-25 8.28 8.28 8.28 8.28 0.1M
2023-01-24 7.92 7.92 7.92 7.92 0.3M
2023-01-23 7.56 7.56 7.56 7.56 0.1M
2023-01-19 7.00 7.20 7.00 7.20 0.7M
2023-01-18 7.01 7.02 6.85 6.85 0.4M
2023-01-17 6.89 7.09 6.83 7.09 1.5M
2023-01-16 6.88 7.19 6.88 7.19 0.5M
2023-01-13 6.58 7.24 6.58 7.24 0.4M
2023-01-10 6.93 6.93 6.93 6.93 0.1M
2023-01-06 7.58 7.58 7.24 7.29 1.1M
2023-01-05 6.54 7.22 6.54 7.22 0.7M
2023-01-04 6.89 6.89 6.89 6.89 0.1M