Qgo Finance

Qgo Finance Ltd Historical Data

NSEBSE

₹46.13

(-5.84%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	49	49	45.85	47.18	44	81,334	1,584
13-Nov-2025	48.4	48.4	46.71	47.95	30	1,14,856	1,969
14-Nov-2025	48.9	48.9	46.99	47.5	37	1,39,273	2,605
17-Nov-2025	45.1	47.89	45.1	46.38	65	1,56,761	2,813
18-Nov-2025	46	47.99	45.15	45.94	58	1,09,188	1,955
19-Nov-2025	48.68	48.68	46.02	47.24	28	53,396	743
20-Nov-2025	47.99	48.3	47.24	47.72	45	1,76,622	2,664
21-Nov-2025	48	48	45.09	45.17	43	1,04,623	1,778
24-Nov-2025	46.4	46.4	44.01	44.12	51	1,28,890	2,125
25-Nov-2025	46.88	46.88	43.15	44.07	45	37,439	687
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

Qgo Finance: Related NEWS

No Record Found

Invest wise with Expert advice