Qgo Finance

Qgo Finance Ltd Historical Data

NSEBSE

₹47.25

(0.00%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	46.3	46.79	45	45.54	31	24,322	373
27-Nov-2025	46.9	46.9	44.05	46.08	42	2,71,426	5,039
28-Nov-2025	45.98	46.73	45.98	46.11	16	59,017	1,176
01-Dec-2025	45.88	47.95	45	45.87	60	2,80,353	4,851
02-Dec-2025	45.87	53.45	45.12	49.4	108	7,41,127	13,328
03-Dec-2025	49.64	51.45	49.64	50.01	62	3,25,969	6,514
04-Dec-2025	50	51.77	48.51	50.67	63	4,94,590	9,251
05-Dec-2025	49.58	51.68	48.12	49.8	49	6,45,784	12,708
08-Dec-2025	51.49	51.49	46.2	46.23	64	6,22,644	10,458
09-Dec-2025	46	49.6	44.5	49.18	61	2,88,763	5,061
10-Dec-2025	46.3	48.49	46.3	46.97	61	1,22,389	1,929
11-Dec-2025	46.74	49.27	46.74	48.99	6	1,288	22
12-Dec-2025	48.99	48.99	46.07	46.13	27	61,990	1,285
15-Dec-2025	47.49	48.89	45.32	47.71	26	45,869	664
16-Dec-2025	47.5	47.5	47.49	47.5	4	854	18
17-Dec-2025	44.06	48.5	44.06	45.65	25	47,418	640
18-Dec-2025	47.99	48	43.2	46.5	37	43,421	766
19-Dec-2025	43.05	48.9	43.05	46	20	56,071	1,192
22-Dec-2025	48.4	48.4	44.11	45.52	47	1,17,738	1,657
23-Dec-2025	47.99	47.99	44.73	44.98	38	1,34,369	2,864
24-Dec-2025	48.1	48.1	47	47.25	28	1,60,526	3,297
26-Dec-2025	43.01	47.25	43.01	47.25	24	20,402	340

Qgo Finance: Related NEWS

No Record Found

Invest wise with Expert advice