Goldstar Power Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 24.00 | 6000 |
23 Dec 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | 6000 |
06 Dec 2019 | 23.05 | 23.50 | 23.05 | 23.50 | 24.25 | 12000 |
05 Nov 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 25.50 | 6000 |
14 Oct 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 25.45 | 6000 |
07 Oct 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 25.40 | 6000 |
30 Sep 2019 | 24.90 | 25.40 | 24.90 | 25.40 | 26.20 | 12000 |
27 Sep 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | 6000 |
26 Sep 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 27.00 | 6000 |
19 Aug 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.05 | 6000 |
14 Aug 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 27.40 | 6000 |
08 Aug 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 26.60 | 6000 |
22 Jul 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 28.00 | 6000 |
05 Jul 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 26.90 | 6000 |
04 Jun 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 25.95 | 6000 |
31 May 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 25.10 | 6000 |
30 May 2019 | 24.15 | 25.10 | 24.15 | 25.10 | 25.40 | 12000 |
28 May 2019 | 24.70 | 25.40 | 24.70 | 25.40 | 25.95 | 12000 |
17 May 2019 | 25.10 | 25.95 | 25.10 | 25.95 | 26.40 | 12000 |
30 Apr 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 25.90 | 6000 |
25 Apr 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 25.25 | 6000 |
23 Apr 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 26.55 | 6000 |
22 Apr 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 27.90 | 6000 |
19 Mar 2019 | 26.10 | 27.90 | 26.10 | 27.90 | 27.00 | 24000 |
07 Mar 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 28.40 | 6000 |
25 Feb 2019 | 26.30 | 28.40 | 26.30 | 28.40 | 27.50 | 12000 |
21 Feb 2019 | 28.40 | 28.40 | 25.80 | 27.50 | 27.10 | 18000 |
13 Feb 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 28.50 | 6000 |
08 Feb 2019 | 27.20 | 29.80 | 27.20 | 28.50 | 28.50 | 12000 |
13 Dec 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 27.50 | 90000 |
12 Dec 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 26.65 | 90000 |
05 Dec 2018 | 27.30 | 27.30 | 26.65 | 26.65 | 26.50 | 12000 |
30 Nov 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 27.85 | 6000 |
05 Oct 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 29.30 | 6000 |
28 Sep 2018 | 29.30 | 29.30 | 29.30 | 29.30 | 28.25 | 6000 |
27 Sep 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 29.70 | 6000 |
25 Sep 2018 | 27.55 | 29.70 | 27.55 | 29.70 | 29.00 | 30000 |
24 Sep 2018 | 28.50 | 29.00 | 28.50 | 29.00 | 30.00 | 12000 |
21 Sep 2018 | 29.40 | 30.00 | 29.40 | 30.00 | 30.90 | 12000 |
19 Sep 2018 | 29.40 | 30.90 | 29.40 | 30.90 | 30.90 | 30000 |
14 Sep 2018 | 31.00 | 31.00 | 30.80 | 30.90 | 30.75 | 60000 |
12 Sep 2018 | 30.40 | 31.00 | 30.40 | 30.75 | 30.40 | 54000 |
06 Sep 2018 | 28.90 | 30.40 | 28.90 | 30.40 | 30.40 | 30000 |
31 Aug 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 12000 |
24 Aug 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 32.00 | 6000 |
23 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | 6000 |
21 Aug 2018 | 31.90 | 31.90 | 31.90 | 31.90 | 31.75 | 6000 |
17 Aug 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 31.50 | 6000 |
16 Aug 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.60 | 6000 |
14 Aug 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 31.85 | 6000 |
10 Aug 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 31.75 | 6000 |
09 Aug 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 31.55 | 6000 |
08 Aug 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 31.40 | 6000 |
06 Aug 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 31.25 | 6000 |
03 Aug 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 31.00 | 6000 |
30 Jul 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | 6000 |
23 Jul 2018 | 30.70 | 30.70 | 30.70 | 30.70 | 30.60 | 6000 |
20 Jul 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | 6000 |
16 Jul 2018 | 31.45 | 31.45 | 30.40 | 30.40 | 32.00 | 12000 |
13 Jul 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | 6000 |
12 Jul 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 6000 |
11 Jul 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | 6000 |
06 Jul 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 31.60 | 6000 |
05 Jul 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | 6000 |
02 Jul 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | 6000 |
29 Jun 2018 | 31.30 | 31.30 | 31.30 | 31.30 | 30.95 | 6000 |
27 Jun 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 30.90 | 6000 |
26 Jun 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 30.55 | 6000 |
19 Jun 2018 | 30.55 | 30.55 | 30.55 | 30.55 | 30.85 | 6000 |
18 Jun 2018 | 30.85 | 30.85 | 30.85 | 30.85 | 30.80 | 6000 |
14 Jun 2018 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | 6000 |
13 Jun 2018 | 30.40 | 30.80 | 30.40 | 30.60 | 30.20 | 12000 |
11 Jun 2018 | 28.55 | 30.20 | 28.55 | 30.20 | 30.05 | 12000 |
08 Jun 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 31.60 | 6000 |
07 Jun 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 30.25 | 6000 |
06 Jun 2018 | 28.70 | 30.25 | 28.70 | 30.25 | 30.20 | 12000 |
05 Jun 2018 | 28.90 | 30.20 | 28.90 | 30.20 | 30.40 | 12000 |
04 Jun 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 32.00 | 6000 |
01 Jun 2018 | 31.30 | 32.00 | 31.30 | 32.00 | 32.90 | 12000 |
31 May 2018 | 32.60 | 33.20 | 32.60 | 32.90 | 34.30 | 12000 |
24 May 2018 | 32.70 | 34.90 | 32.70 | 34.30 | 34.40 | 36000 |
11 May 2018 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 6000 |
27 Apr 2018 | 34.05 | 34.80 | 34.05 | 34.40 | 35.80 | 12000 |
24 Apr 2018 | 35.80 | 35.80 | 35.80 | 35.80 | 34.20 | 6000 |
23 Apr 2018 | 31.20 | 34.20 | 31.20 | 34.20 | 32.80 | 24000 |
19 Apr 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 34.50 | 18000 |
17 Apr 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.90 | 6000 |
11 Apr 2018 | 34.90 | 34.90 | 34.90 | 34.90 | 34.85 | 6000 |
28 Mar 2018 | 33.50 | 34.90 | 33.50 | 34.85 | 34.50 | 42000 |
27 Mar 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.45 | 12000 |
26 Mar 2018 | 34.90 | 34.90 | 33.50 | 34.45 | 33.50 | 30000 |
23 Mar 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 34.10 | 6000 |
22 Mar 2018 | 34.10 | 34.15 | 34.10 | 34.10 | 34.00 | 18000 |
20 Mar 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | 12000 |
19 Mar 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 34.00 | 6000 |
16 Mar 2018 | 34.10 | 34.10 | 33.00 | 34.00 | 34.00 | 30000 |
13 Mar 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 6000 |
08 Mar 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 6000 |
05 Mar 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.40 | 6000 |
01 Mar 2018 | 34.70 | 34.70 | 34.40 | 34.40 | 36.20 | 12000 |
27 Feb 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 34.50 | 6000 |
26 Feb 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.00 | 6000 |
19 Feb 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.20 | 12000 |
15 Feb 2018 | 34.00 | 35.20 | 34.00 | 35.20 | 35.00 | 18000 |
14 Feb 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.30 | 6000 |