QGO Finance Limited (BOM:538646)
India · Delayed Price · Currency is INR 41.59
+0.58 (1.41%)
At close: Jul 31, 2026
QGO Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 40.55 | 42.94 | 40.28 | 41.59 | 41.59 | 1.41% | 720 |
| Jul 30, 2026 | 40.80 | 42.84 | 40.80 | 41.01 | 41.01 | 0.51% | 442 |
| Jul 29, 2026 | 41.49 | 43.23 | 40.79 | 40.80 | 40.80 | -1.66% | 319 |
| Jul 28, 2026 | 42.16 | 42.16 | 40.00 | 41.49 | 41.49 | -5.68% | 5,145 |
| Jul 27, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - | 25 |
| Jul 24, 2026 | 44.00 | 44.70 | 43.99 | 43.99 | 43.99 | -0.02% | 1,386 |
| Jul 23, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 2.33% | 33 |
| Jul 22, 2026 | 44.66 | 44.66 | 43.00 | 43.00 | 43.00 | -2.76% | 131 |
| Jul 21, 2026 | 44.79 | 44.79 | 44.00 | 44.22 | 44.22 | 1.07% | 230 |
| Jul 20, 2026 | 44.99 | 45.88 | 42.10 | 43.75 | 43.75 | 6.22% | 7,374 |
| Jul 17, 2026 | 40.12 | 43.68 | 40.12 | 41.19 | 41.19 | -1.72% | 1,024 |
| Jul 16, 2026 | 43.90 | 43.90 | 41.76 | 41.91 | 41.91 | -4.53% | 948 |
| Jul 15, 2026 | 43.03 | 44.00 | 42.01 | 43.90 | 43.90 | 2.05% | 8,391 |
| Jul 14, 2026 | 43.99 | 44.98 | 43.00 | 43.02 | 43.02 | -2.74% | 1,101 |
| Jul 13, 2026 | 46.99 | 46.99 | 43.00 | 44.23 | 44.23 | 5.46% | 2,049 |
| Jul 10, 2026 | 42.50 | 42.50 | 40.42 | 41.94 | 41.94 | -1.32% | 885 |
| Jul 9, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.12% | 12 |
| Jul 8, 2026 | 40.58 | 43.00 | 40.53 | 42.98 | 42.98 | 2.97% | 1,537 |
| Jul 7, 2026 | 43.44 | 43.58 | 40.42 | 41.74 | 41.74 | 0.82% | 1,854 |
| Jul 6, 2026 | 42.02 | 44.99 | 40.62 | 41.40 | 41.40 | -1.97% | 293 |
| Jul 3, 2026 | 42.46 | 44.48 | 41.00 | 42.23 | 42.23 | -0.57% | 1,447 |
| Jul 2, 2026 | 43.45 | 43.45 | 41.26 | 42.47 | 42.47 | -2.37% | 242 |
| Jul 1, 2026 | 42.05 | 43.50 | 42.05 | 43.50 | 43.50 | -0.68% | 1,807 |
| Jun 30, 2026 | 42.00 | 44.64 | 40.22 | 43.80 | 43.80 | 3.67% | 698 |
| Jun 29, 2026 | 45.95 | 46.00 | 40.42 | 42.25 | 42.25 | -1.74% | 5,738 |
| Jun 25, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.25% | 3,273 |
| Jun 24, 2026 | 44.00 | 44.00 | 43.00 | 43.99 | 43.99 | 2.92% | 78 |
| Jun 23, 2026 | 46.00 | 46.45 | 42.00 | 42.74 | 42.74 | -3.06% | 630 |
| Jun 22, 2026 | 42.84 | 47.99 | 42.84 | 44.09 | 44.09 | 2.42% | 1,314 |
| Jun 19, 2026 | 43.97 | 44.95 | 43.00 | 43.05 | 43.05 | -0.19% | 5,526 |
| Jun 18, 2026 | 43.90 | 44.88 | 43.05 | 43.13 | 43.13 | -1.26% | 1,550 |
| Jun 17, 2026 | 45.07 | 46.00 | 42.46 | 43.68 | 43.68 | -3.08% | 1,524 |
| Jun 16, 2026 | 47.70 | 47.70 | 44.01 | 45.07 | 45.07 | -1.94% | 1,710 |
| Jun 15, 2026 | 42.00 | 48.00 | 42.00 | 45.96 | 45.96 | 14.39% | 13,512 |
| Jun 12, 2026 | 40.41 | 44.39 | 40.00 | 40.18 | 40.18 | -0.57% | 2,387 |
| Jun 11, 2026 | 42.00 | 42.09 | 40.35 | 40.41 | 40.41 | -9.17% | 2,702 |
| Jun 10, 2026 | 43.61 | 46.95 | 43.61 | 44.49 | 44.49 | -0.02% | 378 |
| Jun 9, 2026 | 42.00 | 46.99 | 42.00 | 44.50 | 44.50 | 1.14% | 591 |
| Jun 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.02% | 15 |
| Jun 5, 2026 | 42.06 | 45.58 | 42.06 | 44.01 | 44.01 | 0.34% | 563 |
| Jun 4, 2026 | 43.80 | 45.99 | 40.06 | 44.01 | 43.86 | 10.16% | 3,484 |
| Jun 3, 2026 | 41.71 | 41.71 | 38.10 | 39.95 | 39.81 | -4.49% | 2,207 |
| Jun 2, 2026 | 44.00 | 44.00 | 41.02 | 41.83 | 41.69 | -1.11% | 1,498 |
| Jun 1, 2026 | 48.00 | 48.00 | 42.00 | 42.30 | 42.16 | 0.12% | 1,876 |
| May 29, 2026 | 46.40 | 46.40 | 42.02 | 42.25 | 42.11 | -3.93% | 2,568 |
| May 27, 2026 | 44.96 | 46.85 | 43.80 | 43.98 | 43.83 | -2.18% | 515 |
| May 26, 2026 | 43.99 | 46.88 | 41.23 | 44.96 | 44.81 | 2.21% | 10,521 |
| May 25, 2026 | 41.51 | 47.00 | 41.51 | 43.99 | 43.84 | 4.74% | 9,731 |
| May 22, 2026 | 43.37 | 43.37 | 42.00 | 42.00 | 41.86 | -2.03% | 81 |
| May 21, 2026 | 40.38 | 43.98 | 40.38 | 42.87 | 42.72 | 10.26% | 3,479 |