QGO Finance Limited (BOM:538646)
India
· Delayed Price · Currency is INR 41.05
-0.35 (-0.85%)
At close: Apr 28, 2026
QGO Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.95 | 43.95 | 41.05 | 41.12 | 41.12 | 0.17% | 2,833 |
| Apr 28, 2026 | 41.20 | 43.00 | 41.05 | 41.05 | 41.05 | -0.85% | 2,630 |
| Apr 27, 2026 | 40.06 | 41.99 | 39.02 | 41.40 | 41.40 | - | 5,969 |
| Apr 24, 2026 | 40.58 | 43.90 | 39.70 | 41.40 | 41.40 | 1.27% | 980 |
| Apr 23, 2026 | 40.28 | 40.94 | 40.01 | 40.88 | 40.88 | -0.63% | 726 |
| Apr 22, 2026 | 42.79 | 42.79 | 40.28 | 41.14 | 41.14 | -0.87% | 2,833 |
| Apr 21, 2026 | 42.54 | 42.99 | 40.77 | 41.50 | 41.50 | -1.96% | 1,485 |
| Apr 20, 2026 | 42.80 | 42.98 | 41.50 | 42.33 | 42.33 | 4.18% | 594 |
| Apr 17, 2026 | 41.64 | 41.99 | 40.51 | 40.63 | 40.63 | -2.43% | 2,012 |
| Apr 16, 2026 | 41.98 | 41.98 | 40.30 | 41.64 | 41.64 | 3.89% | 3,095 |
| Apr 15, 2026 | 43.99 | 43.99 | 40.00 | 40.08 | 40.08 | -6.22% | 8,840 |
| Apr 13, 2026 | 39.94 | 43.00 | 39.94 | 42.74 | 42.74 | 6.58% | 158 |
| Apr 10, 2026 | 40.90 | 43.00 | 39.12 | 40.10 | 40.10 | -0.45% | 2,304 |
| Apr 9, 2026 | 40.99 | 40.99 | 38.67 | 40.28 | 40.28 | -0.49% | 382 |
| Apr 8, 2026 | 40.00 | 41.00 | 38.35 | 40.48 | 40.48 | 6.39% | 8,751 |
| Apr 7, 2026 | 40.00 | 40.98 | 36.90 | 38.05 | 38.05 | -3.57% | 7,777 |
| Apr 6, 2026 | 38.00 | 39.50 | 38.00 | 39.46 | 39.46 | 1.94% | 5,190 |
| Apr 2, 2026 | 39.69 | 40.98 | 38.57 | 38.71 | 38.71 | -2.47% | 1,110 |
| Apr 1, 2026 | 40.00 | 40.00 | 39.10 | 39.69 | 39.69 | 6.35% | 1,041 |
| Mar 30, 2026 | 38.65 | 39.48 | 36.01 | 37.32 | 37.32 | -0.03% | 7,087 |
| Mar 27, 2026 | 40.80 | 40.80 | 37.00 | 37.33 | 37.33 | -8.77% | 5,644 |
| Mar 25, 2026 | 40.70 | 40.95 | 38.31 | 40.92 | 40.92 | 4.71% | 1,431 |
| Mar 24, 2026 | 38.28 | 40.98 | 38.00 | 39.08 | 39.08 | 2.17% | 1,091 |
| Mar 23, 2026 | 38.07 | 40.48 | 38.07 | 38.25 | 38.25 | -6.59% | 1,483 |
| Mar 20, 2026 | 41.00 | 41.00 | 39.16 | 40.95 | 40.95 | -0.12% | 772 |
| Mar 19, 2026 | 40.00 | 41.49 | 38.03 | 41.00 | 41.00 | 2.50% | 226 |
| Mar 18, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.79% | 442 |
| Mar 17, 2026 | 42.00 | 42.00 | 41.00 | 41.15 | 41.15 | 3.39% | 1,730 |
| Mar 16, 2026 | 40.94 | 40.94 | 38.38 | 39.80 | 39.80 | -2.78% | 122 |
| Mar 13, 2026 | 41.87 | 41.87 | 40.50 | 40.94 | 40.94 | -2.22% | 819 |
| Mar 12, 2026 | 41.87 | 41.87 | 41.01 | 41.87 | 41.87 | - | 101 |
| Mar 11, 2026 | 42.39 | 42.39 | 40.10 | 41.87 | 41.87 | -1.23% | 2,620 |
| Mar 10, 2026 | 38.66 | 44.70 | 38.66 | 42.39 | 42.39 | 8.69% | 4,391 |
| Mar 9, 2026 | 36.60 | 39.50 | 36.60 | 39.00 | 39.00 | -2.48% | 693 |
| Mar 6, 2026 | 40.25 | 41.80 | 38.08 | 39.99 | 39.99 | -0.82% | 118 |
| Mar 5, 2026 | 39.70 | 40.50 | 38.32 | 40.32 | 40.32 | 1.56% | 189 |
| Mar 4, 2026 | 37.10 | 40.00 | 37.00 | 39.70 | 39.70 | -2.46% | 34,744 |
| Mar 2, 2026 | 38.00 | 41.83 | 38.00 | 40.70 | 40.70 | -0.37% | 272 |
| Feb 27, 2026 | 40.21 | 41.60 | 39.73 | 40.85 | 40.85 | -2.01% | 1,702 |
| Feb 26, 2026 | 41.37 | 42.90 | 40.00 | 41.69 | 41.69 | 0.80% | 3,163 |
| Feb 25, 2026 | 42.65 | 43.80 | 40.49 | 41.36 | 41.36 | -5.83% | 3,253 |
| Feb 24, 2026 | 43.00 | 44.50 | 40.80 | 43.92 | 43.92 | 1.39% | 10,551 |
| Feb 23, 2026 | 44.00 | 44.00 | 42.65 | 43.32 | 43.32 | 1.57% | 420 |
| Feb 20, 2026 | 41.94 | 43.15 | 40.06 | 42.65 | 42.65 | 7.32% | 1,325 |
| Feb 19, 2026 | 41.00 | 42.80 | 38.04 | 39.74 | 39.59 | -0.92% | 2,965 |
| Feb 18, 2026 | 41.94 | 41.94 | 39.90 | 40.11 | 39.96 | 0.50% | 1,493 |
| Feb 17, 2026 | 39.99 | 40.70 | 39.55 | 39.91 | 39.76 | 2.25% | 966 |
| Feb 16, 2026 | 38.15 | 40.90 | 38.15 | 39.03 | 38.88 | -0.84% | 4,812 |
| Feb 13, 2026 | 40.11 | 42.95 | 38.21 | 39.36 | 39.21 | -5.18% | 5,609 |
| Feb 12, 2026 | 43.97 | 43.97 | 41.01 | 41.51 | 41.35 | -2.17% | 3,352 |
| Feb 11, 2026 | 47.00 | 47.00 | 41.32 | 42.43 | 42.27 | -3.48% | 10,041 |
| Feb 10, 2026 | 41.85 | 46.50 | 41.23 | 43.96 | 43.79 | 10.04% | 10,965 |
| Feb 9, 2026 | 40.50 | 41.03 | 39.22 | 39.95 | 39.80 | -2.63% | 1,355 |
| Feb 6, 2026 | 38.65 | 41.99 | 38.65 | 41.03 | 40.88 | 1.71% | 1,947 |
| Feb 5, 2026 | 40.59 | 42.38 | 38.65 | 40.34 | 40.19 | 1.38% | 415 |
| Feb 4, 2026 | 35.21 | 42.00 | 35.21 | 39.79 | 39.64 | 4.16% | 10,926 |
| Feb 3, 2026 | 37.97 | 39.80 | 37.97 | 38.20 | 38.06 | 0.61% | 2,337 |
| Feb 2, 2026 | 35.06 | 37.97 | 35.06 | 37.97 | 37.83 | 4.60% | 938 |
| Feb 1, 2026 | 37.91 | 37.91 | 35.75 | 36.30 | 36.16 | -2.34% | 5,931 |
| Jan 30, 2026 | 39.49 | 39.49 | 36.85 | 37.17 | 37.03 | -6.33% | 11,070 |
| Jan 29, 2026 | 35.10 | 40.00 | 35.10 | 39.68 | 39.53 | 3.63% | 3,014 |
| Jan 28, 2026 | 37.94 | 38.98 | 37.44 | 38.29 | 38.15 | 7.07% | 2,616 |
| Jan 27, 2026 | 35.00 | 37.40 | 35.00 | 35.76 | 35.63 | -5.85% | 29,515 |
| Jan 23, 2026 | 41.95 | 41.95 | 37.21 | 37.98 | 37.84 | -3.21% | 15,419 |
| Jan 22, 2026 | 38.01 | 40.89 | 38.01 | 39.24 | 39.09 | 1.32% | 2,009 |
| Jan 21, 2026 | 41.40 | 41.40 | 38.11 | 38.73 | 38.58 | -4.98% | 2,255 |
| Jan 20, 2026 | 40.20 | 41.19 | 39.50 | 40.76 | 40.61 | 2.08% | 621 |
| Jan 19, 2026 | 40.33 | 40.98 | 38.50 | 39.93 | 39.78 | -0.99% | 6,698 |
| Jan 16, 2026 | 40.78 | 40.95 | 39.00 | 40.33 | 40.18 | -1.10% | 3,480 |
| Jan 14, 2026 | 40.21 | 41.99 | 40.21 | 40.78 | 40.63 | -0.61% | 3,089 |
| Jan 13, 2026 | 40.45 | 43.80 | 40.45 | 41.03 | 40.88 | -3.69% | 2,362 |
| Jan 12, 2026 | 43.45 | 43.45 | 38.61 | 42.60 | 42.44 | -2.05% | 13,488 |
| Jan 9, 2026 | 43.00 | 44.39 | 42.79 | 43.49 | 43.33 | 1.85% | 467 |
| Jan 8, 2026 | 43.61 | 44.50 | 42.52 | 42.70 | 42.54 | -0.12% | 4,120 |
| Jan 7, 2026 | 42.10 | 46.40 | 42.10 | 42.75 | 42.59 | 0.71% | 4,700 |
| Jan 6, 2026 | 44.99 | 44.99 | 42.30 | 42.45 | 42.29 | -1.60% | 295 |
| Jan 5, 2026 | 43.55 | 45.30 | 42.11 | 43.14 | 42.98 | -2.93% | 4,918 |
| Jan 2, 2026 | 45.90 | 45.90 | 44.32 | 44.44 | 44.27 | -3.41% | 1,317 |
| Jan 1, 2026 | 46.50 | 46.50 | 45.00 | 46.01 | 45.84 | 0.97% | 232 |
| Dec 31, 2025 | 45.85 | 45.85 | 44.28 | 45.57 | 45.40 | 2.40% | 1,034 |
| Dec 30, 2025 | 44.35 | 44.96 | 43.95 | 44.50 | 44.33 | 1.25% | 430 |
| Dec 29, 2025 | 46.77 | 46.99 | 43.80 | 43.95 | 43.78 | -6.98% | 6,139 |
| Dec 26, 2025 | 43.01 | 47.25 | 43.01 | 47.25 | 47.07 | - | 446 |
| Dec 24, 2025 | 48.10 | 48.10 | 47.00 | 47.25 | 47.07 | 5.05% | 3,405 |
| Dec 23, 2025 | 47.99 | 47.99 | 44.73 | 44.98 | 44.81 | -1.19% | 2,976 |
| Dec 22, 2025 | 48.40 | 48.40 | 44.11 | 45.52 | 45.35 | -1.04% | 2,524 |
| Dec 19, 2025 | 43.05 | 48.90 | 43.05 | 46.00 | 45.83 | -1.08% | 1,211 |
| Dec 18, 2025 | 47.99 | 48.00 | 43.20 | 46.50 | 46.32 | 1.86% | 918 |
| Dec 17, 2025 | 44.06 | 48.50 | 44.06 | 45.65 | 45.48 | -3.89% | 1,014 |
| Dec 16, 2025 | 47.50 | 47.50 | 47.49 | 47.50 | 47.32 | -0.44% | 18 |
| Dec 15, 2025 | 47.49 | 48.89 | 45.32 | 47.71 | 47.53 | 3.43% | 965 |
| Dec 12, 2025 | 48.99 | 48.99 | 46.07 | 46.13 | 45.96 | -5.84% | 1,339 |
| Dec 11, 2025 | 46.74 | 49.27 | 46.74 | 48.99 | 48.81 | 4.30% | 27 |
| Dec 10, 2025 | 46.30 | 48.49 | 46.30 | 46.97 | 46.79 | -4.49% | 2,627 |
| Dec 9, 2025 | 46.00 | 49.60 | 44.50 | 49.18 | 48.99 | 6.38% | 6,137 |
| Dec 8, 2025 | 51.49 | 51.49 | 46.20 | 46.23 | 46.06 | -7.17% | 12,939 |
| Dec 5, 2025 | 49.58 | 51.68 | 48.12 | 49.80 | 49.61 | -1.72% | 12,988 |
| Dec 4, 2025 | 50.00 | 51.77 | 48.51 | 50.67 | 50.48 | 1.32% | 9,827 |
| Dec 3, 2025 | 49.64 | 51.45 | 49.64 | 50.01 | 49.82 | 1.23% | 6,521 |
| Dec 2, 2025 | 45.87 | 53.45 | 45.12 | 49.40 | 49.21 | 7.70% | 15,574 |