Qgo Finance

Qgo Finance Ltd Historical Data

NSEBSE

₹44.05

(-1.76%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Qgo Finance: Related NEWS

No Record Found

Invest wise with Expert advice