NSE: GOLDSTAR | Series: SM
-
LTP
11.80
1.80 (18 %) -
Open
9.95
9.80 -
High
12.00
10.45 -
Low
9.95
9.60 -
Close
11.20
10.00 -
52W High
13.65
25 Sep, 2024 -
52W Low
7.20
26 Mar, 2025
Upper Circuit: 12.00
Lower Circuit: 8.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 9.95 | 12.00 | 9.95 | 11.80 | 11.20 | 1.20 | 12 | 13.65 | 7.20 | 315,000 | 34.68 Lakh | 19 |
| 16 Apr, 2025 | 9.80 | 10.45 | 9.60 | 10.05 | 10.00 | 0.05 | 0.5 | 13.65 | 7.20 | 78,750 | 7.82 Lakh | 6 |
| 15 Apr, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 0.25 | 2.58 | 13.65 | 7.20 | 56,250 | 5.51 Lakh | 4 |
| 11 Apr, 2025 | 9.10 | 9.80 | 9.10 | 9.80 | 9.70 | 0.60 | 6.59 | 13.65 | 7.20 | 213,750 | 20.50 Lakh | 16 |
| 08 Apr, 2025 | 9.00 | 9.50 | 8.70 | 9.10 | 9.10 | 0.60 | 7.06 | 13.65 | 7.20 | 78,750 | 7.17 Lakh | 7 |
| 07 Apr, 2025 | 8.70 | 8.90 | 8.50 | 8.50 | 8.50 | -0.25 | -2.86 | 13.65 | 7.20 | 67,500 | 5.87 Lakh | 5 |
| 04 Apr, 2025 | 9.25 | 9.30 | 8.75 | 8.75 | 8.75 | -0.35 | -3.85 | 13.65 | 7.20 | 67,500 | 6.15 Lakh | 5 |
| 03 Apr, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.30 | 3.41 | 13.65 | 7.20 | 11,250 | 1.02 Lakh | 1 |
| 02 Apr, 2025 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 0.60 | 7.32 | 13.65 | 7.20 | 112,500 | 9.90 Lakh | 10 |
| 01 Apr, 2025 | 8.00 | 8.20 | 7.95 | 8.20 | 8.20 | 0.50 | 6.49 | 13.65 | 7.20 | 67,500 | 5.47 Lakh | 6 |
| 28 Mar, 2025 | 8.50 | 8.50 | 7.65 | 7.65 | 7.70 | -0.20 | -2.53 | 13.65 | 7.20 | 337,500 | 27.08 Lakh | 23 |
| 27 Mar, 2025 | 7.35 | 8.20 | 7.35 | 7.80 | 7.90 | -0.35 | -4.24 | 13.65 | 7.20 | 135,000 | 10.44 Lakh | 8 |
| 26 Mar, 2025 | 7.20 | 9.40 | 7.20 | 8.20 | 8.25 | -0.75 | -8.33 | 13.65 | 7.20 | 191,250 | 15.23 Lakh | 12 |
| 25 Mar, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | -0.20 | -2.17 | 13.65 | 8.90 | 22,500 | 2.01 Lakh | 2 |
| 24 Mar, 2025 | 9.50 | 9.65 | 9.20 | 9.20 | 9.20 | 0.10 | 1.1 | 13.65 | 9.05 | 67,500 | 6.33 Lakh | 6 |
| 21 Mar, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 0.00 | 0 | 13.65 | 9.05 | 45,000 | 4.09 Lakh | 4 |
| 19 Mar, 2025 | 9.15 | 9.15 | 9.10 | 9.15 | 9.10 | 0.00 | 0 | 13.65 | 9.10 | 45,000 | 4.11 Lakh | 4 |