Qgo Finance

QGOF
🏛️ india →
42.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.90 47.75 44.10 45.90 0.0M
2022-12-29 46.70 48.70 42.60 44.10 0.1M
2022-12-28 51.95 51.95 43.00 43.80 0.1M
2022-12-27 41.00 49.10 39.75 46.00 0.1M
2022-12-26 39.95 41.95 39.95 41.00 0.0M
2022-12-23 40.00 40.60 38.00 38.55 0.0M
2022-12-22 37.55 40.95 37.55 40.25 0.0M
2022-12-21 43.95 43.95 36.75 39.75 0.0M
2022-12-20 44.00 44.00 40.00 42.70 0.0M
2022-12-19 43.50 44.90 42.00 43.15 0.0M
2022-12-16 47.75 47.75 41.25 43.65 0.0M
2022-12-15 41.10 44.80 41.10 44.35 0.0M
2022-12-14 45.00 48.00 40.10 43.95 0.0M
2022-12-13 37.95 44.00 37.50 43.90 0.1M
2022-12-12 35.70 38.00 35.00 37.55 0.0M
2022-12-09 34.95 38.00 34.50 36.80 0.0M
2022-12-08 33.80 35.20 33.80 34.95 0.0M
2022-12-07 35.40 35.50 32.00 33.80 0.0M
2022-12-06 35.75 35.75 33.25 35.40 0.0M
2022-12-05 35.50 37.95 34.00 35.75 0.0M
2022-12-02 34.00 35.50 34.00 35.50 0.0M
2022-12-01 34.00 34.85 33.00 34.00 0.0M
2022-11-30 34.40 35.50 33.00 33.15 0.0M
2022-11-29 33.10 35.95 33.05 35.50 0.0M
2022-11-28 33.00 33.50 32.95 33.10 0.0M
2022-11-25 33.50 33.50 32.25 32.25 0.0M
2022-11-24 33.00 33.50 32.00 32.25 0.0M
2022-11-23 33.45 33.45 32.00 33.00 0.0M
2022-11-22 32.55 34.35 32.05 32.25 0.0M
2022-11-21 34.65 35.45 33.50 33.55 0.0M
2022-11-18 35.95 35.95 33.05 33.65 0.0M
2022-11-17 36.50 36.50 33.25 34.10 0.0M
2022-11-16 35.40 36.45 33.00 35.55 0.0M
2022-11-15 35.00 35.50 34.05 35.40 0.0M
2022-11-14 36.45 36.45 33.50 35.00 0.0M
2022-11-11 35.50 36.45 32.75 35.00 0.0M
2022-11-10 36.40 39.00 31.45 35.00 0.0M
2022-11-09 38.00 38.00 33.00 35.00 0.0M
2022-11-07 38.00 38.00 32.05 32.95 0.0M
2022-11-04 33.65 33.65 30.05 32.00 0.0M
2022-11-03 34.50 34.50 31.00 31.00 0.0M
2022-11-02 31.95 33.00 30.15 32.35 0.0M
2022-11-01 34.65 34.65 32.00 32.00 0.0M
2022-10-31 26.00 34.70 26.00 31.55 0.0M
2022-10-28 35.00 35.00 32.05 32.25 0.0M
2022-10-27 35.00 35.00 32.05 34.25 0.0M
2022-10-25 34.00 34.00 31.00 33.45 0.0M
2022-10-24 32.85 32.85 32.80 32.80 0.0M
2022-10-21 32.00 32.95 31.40 32.95 0.0M
2022-10-20 31.25 32.45 31.25 32.40 0.0M
2022-10-19 32.40 36.00 31.60 33.00 0.0M
2022-10-18 36.85 36.85 30.05 32.40 0.0M
2022-10-17 31.00 31.00 29.00 30.95 0.0M
2022-10-14 31.75 32.00 28.05 29.70 0.0M
2022-10-13 30.75 32.00 30.00 30.90 0.0M
2022-10-12 29.85 29.85 29.85 29.85 0.0M
2022-10-11 28.50 30.75 28.00 29.75 0.0M
2022-10-10 27.50 32.80 21.90 30.55 0.0M
2022-10-07 26.85 27.70 25.20 27.35 0.0M
2022-10-06 26.90 26.90 25.10 25.20 0.0M
2022-10-04 27.00 27.00 24.10 25.20 0.0M
2022-10-03 25.95 25.95 24.60 24.60 0.0M
2022-09-30 26.00 26.00 24.50 24.50 0.0M
2022-09-29 25.95 25.95 25.05 25.05 0.0M
2022-09-28 25.35 26.15 24.55 24.60 0.0M
2022-09-27 25.45 25.45 24.55 24.60 0.0M
2022-09-26 24.50 25.95 24.50 25.95 0.0M
2022-09-23 24.55 25.00 24.50 24.50 0.0M
2022-09-22 25.00 25.70 24.50 25.70 0.0M
2022-09-21 25.00 25.00 25.00 25.00 0.0M
2022-09-20 26.00 26.00 24.45 24.45 0.0M
2022-09-19 26.00 26.00 24.50 24.80 0.0M
2022-09-16 28.50 28.50 24.50 24.80 0.0M
2022-09-15 25.00 26.85 24.00 26.00 0.0M
2022-09-14 24.50 25.00 24.25 24.45 0.0M
2022-09-13 25.50 25.50 24.10 24.25 0.0M
2022-09-12 25.70 27.00 23.45 26.25 0.0M
2022-09-09 27.25 27.25 25.65 25.90 0.0M
2022-09-08 24.50 26.95 23.80 26.45 0.0M
2022-09-07 24.00 24.50 23.50 24.50 0.0M
2022-09-06 24.00 24.50 23.35 24.00 0.0M
2022-09-05 25.00 25.00 23.50 24.00 0.0M
2022-09-02 24.50 24.50 23.80 24.00 0.0M
2022-09-01 26.40 26.40 23.50 23.80 0.0M
2022-08-30 24.50 24.75 23.00 24.00 0.0M
2022-08-29 24.00 24.00 23.95 23.95 0.0M
2022-08-26 24.00 24.00 22.50 23.20 0.0M
2022-08-25 24.00 24.00 23.05 23.85 0.0M
2022-08-24 22.00 24.25 21.50 23.00 0.0M
2022-08-23 24.00 24.00 23.00 23.50 0.0M
2022-08-22 24.00 24.00 23.00 24.00 0.0M
2022-08-19 25.00 25.00 23.10 24.00 0.0M
2022-08-18 25.00 25.00 23.00 23.95 0.0M
2022-08-17 23.75 24.00 23.75 24.00 0.0M
2022-08-16 25.00 25.00 23.10 24.00 0.0M
2022-08-12 25.00 25.00 23.00 23.00 0.0M
2022-08-11 23.00 23.00 23.00 23.00 0.0M
2022-08-10 23.50 23.50 23.50 23.50 0.0M
2022-08-08 24.00 24.00 23.00 23.50 0.0M
2022-08-05 24.50 24.50 23.00 23.50 0.0M
2022-08-04 24.00 24.00 24.00 24.00 0.0M
2022-08-03 23.50 23.90 23.50 23.90 0.0M
2022-08-02 24.00 24.50 23.00 24.00 0.0M
2022-08-01 25.00 25.00 22.80 23.50 0.0M
2022-07-29 24.15 24.15 22.50 24.00 0.0M
2022-07-28 22.95 23.05 22.75 23.05 0.0M
2022-07-27 23.50 24.00 22.95 22.95 0.0M
2022-07-26 23.90 23.90 23.50 23.50 0.0M
2022-07-25 24.00 24.00 22.80 22.80 0.0M
2022-07-22 23.00 24.00 23.00 24.00 0.0M
2022-07-21 24.00 24.00 24.00 24.00 0.0M
2022-07-20 24.00 24.00 24.00 24.00 0.0M
2022-07-19 24.00 24.00 24.00 24.00 0.0M
2022-07-18 23.40 23.40 23.00 23.40 0.0M
2022-07-15 23.50 23.50 23.00 23.40 0.0M
2022-07-14 23.00 23.00 23.00 23.00 0.0M
2022-07-13 24.00 24.00 22.75 22.80 0.0M
2022-07-12 23.00 24.00 23.00 23.00 0.0M
2022-07-11 23.80 23.80 22.80 23.80 0.0M
2022-07-08 24.00 24.00 23.00 24.00 0.0M
2022-07-07 24.00 24.00 23.00 23.50 0.0M
2022-07-06 24.00 24.00 24.00 24.00 0.0M
2022-07-05 24.00 24.00 24.00 24.00 0.0M
2022-07-04 24.00 24.00 24.00 24.00 0.0M
2022-07-01 23.00 24.00 23.00 24.00 0.0M
2022-06-30 24.00 24.00 23.00 23.00 0.0M
2022-06-29 23.15 24.00 23.15 24.00 0.0M
2022-06-28 23.10 24.00 23.00 23.15 0.0M
2022-06-27 23.95 23.95 23.10 23.10 0.0M
2022-06-24 24.20 24.20 21.90 23.00 0.0M
2022-06-23 23.45 24.05 23.05 23.05 0.0M
2022-06-22 23.55 24.00 23.05 23.05 0.0M
2022-06-21 24.00 24.00 23.05 24.00 0.0M
2022-06-20 23.55 24.00 23.55 24.00 0.0M
2022-06-17 23.45 23.85 23.45 23.45 0.0M
2022-06-16 24.50 24.50 23.45 23.45 0.0M
2022-06-15 23.85 23.85 23.00 23.85 0.0M
2022-06-14 22.00 23.00 21.85 23.00 0.0M
2022-06-13 22.90 24.85 22.70 23.00 0.0M
2022-06-10 24.00 24.75 22.90 23.85 0.0M
2022-06-09 23.30 24.50 23.00 24.10 0.0M
2022-06-08 25.30 25.30 22.95 23.50 0.0M
2022-06-07 23.80 24.15 22.05 24.15 0.0M
2022-06-06 23.00 23.85 23.00 23.00 0.0M
2022-06-03 21.85 23.90 21.85 23.00 0.0M
2022-06-02 22.60 23.40 22.60 23.00 0.0M
2022-06-01 23.75 23.75 22.60 22.60 0.0M
2022-05-31 24.00 24.60 23.75 23.75 0.0M
2022-05-30 23.50 25.35 23.50 25.00 0.0M
2022-05-27 24.00 25.00 23.95 24.15 0.0M
2022-05-26 24.30 24.30 23.95 23.95 0.0M
2022-05-25 24.65 24.65 22.35 23.40 0.0M
2022-05-24 25.30 25.30 22.90 23.50 0.0M
2022-05-23 25.40 25.40 23.75 24.10 0.0M
2022-05-20 24.00 24.50 24.00 24.20 0.0M
2022-05-19 24.90 24.90 23.75 23.75 0.0M
2022-05-18 24.00 24.00 22.50 23.75 0.0M
2022-05-17 24.45 24.45 22.15 23.65 0.0M
2022-05-16 23.30 24.00 23.30 23.30 0.0M
2022-05-13 23.15 24.80 23.15 24.50 0.0M
2022-05-12 24.35 24.35 24.35 24.35 0.0M
2022-05-11 24.30 25.00 24.30 24.35 0.0M
2022-05-10 24.00 24.80 24.00 24.00 0.0M
2022-05-09 24.40 24.50 23.90 24.00 0.0M
2022-05-06 24.85 24.85 23.90 23.90 0.0M
2022-05-05 23.80 23.80 23.50 23.70 0.0M
2022-05-04 23.20 23.20 22.40 22.40 0.0M
2022-05-02 23.65 23.65 22.05 22.10 0.0M
2022-04-29 23.15 23.15 23.15 23.15 0.0M
2022-04-28 24.15 24.15 22.00 22.05 0.0M
2022-04-27 24.00 24.00 21.85 23.00 0.0M
2022-04-26 24.00 24.00 23.00 23.00 0.0M
2022-04-25 24.25 24.25 23.10 24.00 0.0M
2022-04-22 24.25 24.25 22.50 24.25 0.0M
2022-04-21 23.05 23.10 22.95 23.10 0.0M
2022-04-20 20.90 23.00 20.90 22.00 0.0M
2022-04-19 24.00 24.00 21.80 21.95 0.0M
2022-04-18 22.90 22.90 21.00 22.90 0.0M
2022-04-13 21.00 22.05 21.00 22.05 0.0M
2022-04-12 22.00 22.00 22.00 22.00 0.0M
2022-04-11 23.10 23.10 23.10 23.10 0.0M
2022-04-08 24.15 24.15 22.00 22.00 0.0M
2022-04-07 25.35 25.35 23.00 23.00 0.0M
2022-04-06 24.15 24.15 22.15 24.15 0.0M
2022-04-05 24.30 24.30 22.00 23.00 0.0M
2022-04-04 25.05 25.05 22.80 23.15 0.0M
2022-04-01 23.90 23.90 23.90 23.90 0.0M
2022-03-31 23.10 23.10 22.80 22.80 0.0M
2022-03-30 23.00 24.00 21.80 22.00 0.0M
2022-03-29 22.90 22.90 22.90 22.90 0.0M
2022-03-28 22.90 22.90 22.90 22.90 0.0M
2022-03-25 24.15 24.15 21.85 21.85 0.0M
2022-03-24 23.00 23.00 23.00 23.00 0.0M
2022-03-23 23.50 23.50 23.00 23.00 0.0M
2022-03-22 23.90 23.90 22.00 23.50 0.0M
2022-03-21 22.80 22.80 22.80 22.80 0.0M
2022-03-17 22.80 22.80 22.80 22.80 0.0M
2022-03-16 22.80 22.90 22.80 22.80 0.0M
2022-03-15 24.00 24.00 24.00 24.00 0.0M
2022-03-14 23.65 23.65 23.55 23.65 0.0M
2022-03-11 22.55 22.55 22.05 22.55 0.0M
2022-03-10 20.75 21.50 20.75 21.50 0.0M
2022-03-09 20.65 20.65 19.65 20.50 0.0M
2022-03-08 20.65 20.85 20.65 20.65 0.0M
2022-03-07 23.30 23.30 21.70 21.70 0.0M
2022-03-04 23.55 25.20 22.80 22.80 0.0M
2022-03-03 24.00 24.00 24.00 24.00 0.0M
2022-03-02 25.15 27.70 25.15 25.25 0.0M
2022-02-28 24.95 26.50 24.25 26.45 0.0M
2022-02-25 25.00 26.00 24.40 25.50 0.0M
2022-02-24 26.55 26.55 25.65 25.65 0.0M
2022-02-23 26.95 26.95 26.95 26.95 0.0M
2022-02-22 27.00 27.00 25.65 25.70 0.0M
2022-02-21 27.30 28.50 26.75 27.00 0.0M
2022-02-18 27.30 27.30 27.30 27.30 0.0M
2022-02-17 27.55 27.55 25.50 26.00 0.0M
2022-02-16 26.25 26.25 25.00 26.25 0.0M
2022-02-15 25.30 25.30 24.05 25.00 0.0M
2022-02-14 27.65 27.65 25.20 25.30 0.0M
2022-02-11 25.65 26.90 25.65 26.40 0.0M
2022-02-10 28.30 28.30 25.65 25.65 0.0M
2022-02-09 25.70 27.00 25.65 27.00 0.0M
2022-02-08 29.75 29.75 27.00 27.00 0.0M
2022-02-07 27.00 28.35 27.00 28.35 0.0M
2022-02-04 27.30 27.40 24.85 27.00 0.0M
2022-02-03 24.45 26.15 24.45 26.10 0.0M
2022-02-02 27.05 27.15 24.95 24.95 0.0M
2022-02-01 28.75 28.75 26.20 26.25 0.0M
2022-01-31 30.40 30.40 27.55 27.55 0.0M
2022-01-28 26.70 29.00 26.70 29.00 0.0M
2022-01-27 26.25 28.10 26.25 28.10 0.0M
2022-01-25 27.00 27.20 26.50 27.10 0.0M
2022-01-24 23.80 26.00 23.75 25.95 0.0M
2022-01-21 27.40 27.40 24.95 24.95 0.0M
2022-01-20 24.80 26.90 24.80 26.25 0.0M
2022-01-19 25.00 26.40 23.90 25.65 0.0M
2022-01-18 25.15 27.50 25.15 25.15 0.0M
2022-01-17 26.45 28.00 26.45 26.45 0.0M
2022-01-14 27.85 27.85 26.50 27.80 0.0M
2022-01-13 27.90 27.90 26.55 27.85 0.0M
2022-01-12 27.90 27.90 25.30 27.90 0.0M
2022-01-11 27.95 27.95 26.60 26.60 0.0M
2022-01-10 27.45 28.50 27.25 27.95 0.0M
2022-01-07 28.50 29.90 27.10 28.65 0.0M
2022-01-06 26.30 29.00 26.30 28.50 0.0M
2022-01-05 30.00 30.00 27.65 27.65 0.0M
2022-01-04 26.45 29.15 26.45 29.10 0.0M
2022-01-03 27.00 27.85 25.25 27.80 0.0M