Qgo Finance

Qgo Finance Ltd Historical Data

NSEBSE

₹46.11

(0.07%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	45.69	47.5	44.5	46.9	69	5,07,251	4,595
30-Oct-2025	46	47.45	44.65	45.68	67	7,54,098	13,935
31-Oct-2025	44.79	46.96	44.13	44.17	31	1,51,109	2,801
03-Nov-2025	44.17	47.95	44.17	45.28	81	8,90,062	13,027
04-Nov-2025	45.28	47.75	45.2	47.15	44	1,86,896	3,604
06-Nov-2025	49	49	46	46.2	42	5,92,870	12,287
07-Nov-2025	47.98	47.98	45.9	47.45	37	4,03,631	8,345
10-Nov-2025	47.45	48.98	44.4	48.69	119	5,95,344	9,275
11-Nov-2025	48	49	45.66	47.22	82	2,99,013	4,996
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

Qgo Finance: Related NEWS

No Record Found

Invest wise with Expert advice