Qgo Finance

Qgo Finance Ltd Historical Data

NSEBSE

₹45.28

(-2.56%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	48	48.89	48	48	32	60,132	1,241
25-Jul-2025	49.4	49.4	47.02	48.7	42	1,08,761	2,222
28-Jul-2025	46.1	48.99	46.1	48.41	61	2,78,272	3,894
29-Jul-2025	48.17	48.17	47.2	47.23	38	81,280	1,679
30-Jul-2025	47.28	48	46	46.95	62	1,19,804	1,732
31-Jul-2025	46.95	47.9	46	47.49	62	2,14,693	3,210
01-Aug-2025	47.75	49	47.75	48.99	42	2,07,525	4,066
04-Aug-2025	48.75	49.9	45.1	48	185	11,93,142	20,274
05-Aug-2025	48.1	48.1	46.35	46.99	75	1,89,341	2,796
06-Aug-2025	48.9	48.9	46	46.72	42	1,89,076	3,412
07-Aug-2025	46.16	46.99	46.11	46.97	17	24,367	437
08-Aug-2025	47.2	50.01	46.33	47.81	55	3,70,750	5,509
11-Aug-2025	48.99	51.09	47.37	47.5	54	1,49,067	2,486
12-Aug-2025	50	50	48	48.31	62	3,01,218	3,594
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

Qgo Finance: Related NEWS

No Record Found

Invest wise with Expert advice