Qgo Finance

Qgo Finance Ltd Historical Data

NSEBSE

₹48.25

(8.79%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	48.07	49.73	44.06	46.19	105	3,67,221	6,495
14-Aug-2025	47.45	47.5	45.21	45.21	30	91,918	1,855
18-Aug-2025	45.15	47.79	45.15	46.89	31	2,16,085	3,997
19-Aug-2025	47.12	48.39	47.12	47.98	17	18,810	392
20-Aug-2025	48.98	48.99	46.22	46.63	44	1,21,818	1,687
21-Aug-2025	47.79	47.79	46.17	46.47	56	1,15,517	1,991
22-Aug-2025	47.89	47.89	45	45.28	111	4,94,839	9,162
25-Aug-2025	45.16	46.39	44	45	100	2,92,621	5,281
26-Aug-2025	44.02	45.58	44.02	45	40	2,14,236	3,915
28-Aug-2025	46.99	46.99	42.1	43.42	78	1,96,845	3,283
29-Aug-2025	44.27	44.27	42.5	42.73	105	2,68,944	5,436
01-Sep-2025	42.56	44.3	41.9	44	73	2,60,756	4,877
02-Sep-2025	44.88	47.92	44.66	46.54	126	8,18,244	14,156
03-Sep-2025	46.35	46.97	45.5	46.2	60	3,25,623	6,628
04-Sep-2025	47.9	47.9	45.61	46	15	10,934	198
05-Sep-2025	46	46.49	45	46.36	26	38,079	832
08-Sep-2025	46.36	46.36	43	44.4	125	3,38,063	6,304
09-Sep-2025	44.87	44.87	43	43.43	41	1,00,147	1,862
10-Sep-2025	43.99	48.5	43.99	45.83	101	5,14,827	5,719
11-Sep-2025	45.57	47.96	44.26	44.35	49	1,13,247	1,688
12-Sep-2025	46.8	48.45	44.8	48.25	61	5,08,938	10,011

Qgo Finance: Related NEWS

No Record Found

Invest wise with Expert advice