Qgo Finance

Qgo Finance Ltd Historical Data

NSEBSE

₹42.49

(2.48%)

Oct 9, 2025|09:53:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Sep-2025	48.5	48.5	45.38	45.5	81	2,26,609	4,149
16-Sep-2025	46.41	46.41	45.5	45.5	24	40,410	884
17-Sep-2025	45.5	46.95	44.61	44.84	22	34,912	741
18-Sep-2025	45.99	45.99	43.1	44.05	73	1,24,148	2,159
19-Sep-2025	45.4	45.4	44.94	45.04	15	28,570	634
22-Sep-2025	45.04	45.04	43	43.59	50	2,11,303	3,863
23-Sep-2025	43.58	44	42.76	42.97	66	3,00,997	6,516
24-Sep-2025	44	45.8	43.17	44.61	45	3,01,240	6,098
25-Sep-2025	48.44	48.44	44.51	44.61	47	2,90,633	4,824
26-Sep-2025	46.6	46.6	42.1	42.29	96	3,80,757	8,675
29-Sep-2025	42.1	43.48	38	42.18	185	8,94,889	13,514
30-Sep-2025	44.2	44.2	41.03	41.24	41	76,242	1,727
01-Oct-2025	42.99	42.99	41.03	42.75	37	1,21,765	2,865
03-Oct-2025	43.8	43.8	40.21	42.02	45	1,18,938	2,431
06-Oct-2025	43.4	43.4	41.99	42.49	61	4,32,823	9,427
07-Oct-2025	42.7	43.9	41.96	43.79	25	52,132	1,218
08-Oct-2025	43.75	43.75	41.31	41.46	65	1,70,324	3,798

Qgo Finance: Related NEWS

No Record Found

Invest wise with Expert advice