Qgo Finance Ltd (QGOF)

QGOF
🏛️ Inde →
42.29
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 26.55 28.30 26.55 26.55 0.0M
2021-12-30 27.90 27.90 27.90 27.90 0.0M
2021-12-29 29.35 29.35 27.90 27.90 0.0M
2021-12-28 29.15 29.35 29.15 29.35 0.0M
2021-12-27 30.65 32.15 29.15 29.15 0.0M
2021-12-24 30.70 30.70 30.65 30.65 0.0M
2021-12-23 28.95 29.25 28.95 29.25 0.0M
2021-12-22 27.55 27.90 27.55 27.90 0.0M
2021-12-21 29.90 29.90 27.10 27.20 0.0M
2021-12-20 27.15 28.50 27.10 28.50 0.0M
2021-12-17 30.05 30.05 28.50 28.50 0.0M
2021-12-16 30.00 30.45 27.60 30.00 0.0M
2021-12-15 28.35 29.75 28.35 29.00 0.0M
2021-12-14 28.35 28.35 27.50 28.35 0.0M
2021-12-13 27.45 27.45 24.90 27.00 0.0M
2021-12-10 26.20 27.50 26.15 26.15 0.0M
2021-12-09 26.00 28.00 26.00 27.50 0.0M
2021-12-08 26.90 26.95 24.95 26.90 0.0M
2021-12-07 26.25 26.25 24.00 26.25 0.0M
2021-12-06 27.40 27.40 25.00 25.00 0.0M
2021-12-03 24.85 26.15 24.85 26.10 0.0M
2021-12-02 24.75 26.15 24.75 26.15 0.0M
2021-12-01 26.00 26.00 23.60 25.95 0.0M
2021-11-30 25.85 25.85 24.65 24.80 0.0M
2021-11-29 25.65 26.90 24.40 24.65 0.0M
2021-11-26 25.65 25.65 25.65 25.65 0.0M
2021-11-25 27.00 27.00 24.50 27.00 0.0M
2021-11-24 27.10 28.40 25.75 25.75 0.0M
2021-11-23 28.50 28.50 27.10 27.10 0.0M
2021-11-22 30.45 30.45 28.50 28.50 0.0M
2021-11-18 27.55 29.00 27.55 29.00 0.0M
2021-11-17 29.40 29.40 27.00 29.00 0.0M
2021-11-16 26.65 28.00 26.65 28.00 0.0M
2021-11-15 29.40 29.40 28.05 28.05 0.0M
2021-11-12 29.00 29.50 29.00 29.50 0.0M
2021-11-11 29.00 29.00 29.00 29.00 0.0M
2021-11-10 29.50 30.00 28.50 29.00 0.0M
2021-11-09 29.50 29.50 29.50 29.50 0.0M
2021-11-08 32.55 32.55 29.45 29.50 0.0M
2021-11-04 31.15 31.15 31.00 31.00 0.0M
2021-11-03 29.80 29.80 27.00 29.70 0.0M
2021-11-02 28.40 28.40 28.00 28.40 0.0M
2021-11-01 27.05 27.05 27.05 27.05 0.0M
2021-10-29 24.60 25.80 24.60 25.80 0.0M
2021-10-28 24.60 24.60 23.00 24.60 0.0M
2021-10-27 25.00 25.80 23.40 23.45 0.0M
2021-10-26 27.05 27.05 24.60 24.60 0.0M
2021-10-25 26.30 27.10 25.80 25.80 0.0M
2021-10-22 29.50 29.50 27.15 27.15 0.0M
2021-10-21 27.10 29.50 27.10 28.50 0.0M
2021-10-20 31.50 31.50 28.50 28.50 0.0M
2021-10-19 30.00 30.00 30.00 30.00 0.0M
2021-10-18 30.00 30.00 30.00 30.00 0.0M
2021-10-14 30.75 30.75 27.85 30.00 0.0M
2021-10-13 29.30 29.30 29.30 29.30 0.0M
2021-10-12 28.95 28.95 27.95 27.95 0.0M
2021-10-11 28.85 28.85 27.50 27.95 0.0M
2021-10-08 26.00 27.50 26.00 27.50 0.0M
2021-10-07 27.40 27.40 27.35 27.35 0.0M
2021-10-06 28.80 28.80 26.10 26.10 0.0M
2021-10-05 29.45 29.45 26.65 27.45 0.0M
2021-10-04 28.05 28.05 28.05 28.05 0.0M
2021-10-01 29.95 29.95 28.50 29.50 0.0M
2021-09-30 30.00 30.00 28.05 29.95 0.0M
2021-09-29 28.00 30.00 27.50 29.50 0.0M
2021-09-28 30.25 30.25 28.90 28.90 0.0M
2021-09-27 33.50 33.50 30.40 30.40 0.0M
2021-09-24 32.00 32.00 29.30 32.00 0.0M
2021-09-23 31.35 31.35 30.80 30.80 0.0M
2021-09-22 32.50 32.50 29.50 29.90 0.0M
2021-09-21 32.55 32.55 29.45 31.00 0.0M
2021-09-20 29.45 32.55 29.45 31.00 0.0M
2021-09-17 29.90 31.35 28.45 31.00 0.0M
2021-09-16 32.95 32.95 29.85 29.90 0.0M
2021-09-15 31.40 31.40 31.40 31.40 0.0M
2021-09-14 28.65 29.95 28.65 29.95 0.0M
2021-09-13 28.55 28.55 27.20 28.55 0.0M
2021-09-09 27.20 27.20 27.20 27.20 0.0M
2021-09-08 24.75 25.95 24.75 25.95 0.0M
2021-09-07 24.75 24.75 22.45 24.75 0.0M
2021-09-06 23.60 23.60 23.60 23.60 0.0M
2021-09-03 22.50 22.50 22.50 22.50 0.0M
2021-09-02 22.00 22.00 22.00 22.00 0.0M
2021-08-30 21.20 21.20 21.20 21.20 0.0M
2021-08-27 20.20 20.20 20.20 20.20 0.0M
2021-08-26 22.00 23.45 21.25 21.25 0.1M
2021-08-25 22.35 22.35 22.35 22.35 0.0M
2021-08-24 21.30 22.35 21.30 22.35 0.0M
2021-08-23 21.30 21.30 21.30 21.30 0.0M
2021-08-20 21.25 21.25 21.25 21.25 0.0M
2021-08-18 22.35 22.35 22.35 22.35 0.0M
2021-08-13 23.85 25.00 23.50 23.50 0.0M
2021-08-12 22.80 23.85 22.80 23.85 0.0M
2021-08-09 23.95 23.95 21.75 23.95 0.0M
2021-08-06 22.85 22.85 22.85 22.85 0.0M
2021-08-05 21.00 22.00 21.00 21.80 0.0M
2021-08-04 21.35 22.40 21.00 21.00 0.0M
2021-08-03 20.40 21.40 19.40 21.35 0.0M
2021-08-02 19.45 20.40 18.50 20.40 0.0M
2021-07-30 18.45 19.45 18.45 19.45 0.0M
2021-07-29 19.40 19.40 19.40 19.40 0.0M
2021-07-28 19.40 19.40 19.40 19.40 0.0M
2021-07-23 19.40 19.40 19.40 19.40 0.0M
2021-07-22 20.40 20.40 20.40 20.40 0.0M
2021-07-16 21.45 21.45 21.45 21.45 0.0M
2021-07-15 21.45 21.45 21.45 21.45 0.0M
2021-07-14 19.45 21.45 19.45 21.45 0.0M
2021-07-13 20.45 20.45 20.45 20.45 0.0M
2021-07-09 20.75 20.75 20.75 20.75 0.0M
2021-07-06 19.80 19.80 19.80 19.80 0.0M
2021-07-05 21.30 21.30 20.80 20.80 0.0M
2021-07-02 20.85 20.85 20.85 20.85 0.0M
2021-06-24 20.85 20.85 20.85 20.85 0.0M
2021-06-23 19.00 20.90 19.00 20.90 0.0M
2021-06-22 19.00 19.95 19.00 19.95 0.0M
2021-06-21 19.00 19.00 19.00 19.00 0.0M
2021-06-18 20.65 21.00 19.00 19.00 0.0M
2021-06-17 20.00 20.00 19.00 20.00 0.0M
2021-06-16 20.50 20.50 20.00 20.00 0.0M
2021-06-15 20.00 21.70 19.75 19.75 0.1M
2021-06-14 20.90 20.90 20.75 20.75 0.0M
2021-06-11 20.45 20.45 18.55 19.95 0.0M
2021-06-10 19.50 19.50 19.50 19.50 0.0M
2021-06-09 20.00 20.00 19.50 19.50 0.0M
2021-06-08 19.40 19.40 19.40 19.40 0.0M
2021-06-07 18.50 19.40 18.50 19.40 0.0M
2021-06-04 18.50 18.50 18.50 18.50 0.0M
2021-06-03 18.50 18.50 17.60 18.50 0.0M
2021-06-02 18.60 18.60 18.50 18.50 0.0M
2021-06-01 17.60 18.80 17.15 18.25 0.1M
2021-05-31 17.95 17.95 17.95 17.95 0.0M
2021-05-28 16.30 17.10 16.30 17.10 0.0M
2021-05-27 16.15 16.30 16.15 16.30 0.0M
2021-05-26 17.00 17.00 17.00 17.00 0.0M
2021-05-25 17.15 18.00 17.00 17.00 0.0M
2021-05-24 17.15 17.15 17.15 17.15 0.0M
2021-05-21 19.00 19.00 18.05 18.05 0.0M
2021-05-18 19.00 19.00 19.00 19.00 0.0M
2021-05-17 20.00 20.00 18.10 19.95 0.0M
2021-05-11 19.05 19.05 19.05 19.05 0.0M
2021-05-10 19.05 19.05 19.05 19.05 0.0M
2021-05-03 17.10 18.90 17.10 18.15 0.0M
2021-04-30 18.00 18.00 18.00 18.00 0.0M
2021-04-29 18.35 18.35 18.35 18.35 0.0M
2021-04-28 17.90 19.45 17.90 19.30 0.0M
2021-04-27 18.80 18.80 18.80 18.80 0.0M
2021-04-26 19.75 19.75 19.75 19.75 0.0M
2021-04-20 20.75 20.75 20.75 20.75 0.0M
2021-04-19 21.80 21.80 21.80 21.80 0.0M
2021-04-09 22.90 22.90 22.90 22.90 0.0M
2021-04-08 24.10 24.10 24.10 24.10 0.0M
2021-04-07 23.00 23.00 23.00 23.00 0.0M
2021-04-01 22.70 22.70 22.00 22.00 0.0M
2021-03-31 21.75 21.75 21.70 21.70 0.0M
2021-03-30 20.80 20.90 20.80 20.90 0.0M
2021-03-26 19.30 20.25 18.35 20.20 0.0M
2021-03-25 17.60 19.40 17.60 19.30 0.0M
2021-03-24 17.10 18.75 17.10 18.50 0.0M
2021-03-23 16.75 18.40 16.75 17.95 0.0M
2021-03-22 17.60 17.60 17.60 17.60 0.0M
2021-03-16 17.85 18.50 17.85 18.50 0.0M
2021-03-15 17.40 18.95 17.40 18.75 0.0M
2021-03-12 16.60 18.30 16.60 18.30 0.0M
2021-03-10 17.00 17.45 17.00 17.45 0.0M
2021-03-09 17.80 17.80 16.20 16.65 0.0M
2021-03-08 16.20 17.90 16.20 17.05 0.0M
2021-03-03 17.05 17.05 17.05 17.05 0.0M
2021-03-02 17.90 17.90 17.90 17.90 0.0M
2021-02-26 17.10 17.10 17.10 17.10 0.0M
2021-02-25 18.00 18.00 18.00 18.00 0.0M
2021-02-24 18.00 18.00 17.10 18.00 0.0M
2021-02-23 18.00 18.00 18.00 18.00 0.0M
2021-02-10 17.30 18.15 17.30 18.00 0.0M
2021-02-09 17.30 17.30 17.30 17.30 0.0M
2021-02-08 17.30 17.30 15.70 17.30 0.0M
2021-02-05 17.10 17.10 15.50 16.50 0.0M
2021-02-04 17.65 17.95 16.30 16.30 0.0M
2021-02-02 18.20 18.90 17.10 17.10 0.0M
2021-02-01 18.00 18.00 18.00 18.00 0.0M
2021-01-29 18.05 18.05 17.15 17.15 0.0M
2021-01-28 18.05 18.05 18.05 18.05 0.0M
2021-01-27 20.40 20.40 19.00 19.00 0.0M
2021-01-25 20.00 20.00 20.00 20.00 0.0M
2021-01-22 18.10 19.85 18.05 19.80 0.0M
2021-01-20 18.95 18.95 18.95 18.95 0.0M
2021-01-19 19.90 19.90 19.90 19.90 0.0M
2021-01-18 23.00 23.00 20.90 20.90 0.0M
2021-01-15 21.95 21.95 21.95 21.95 0.0M
2021-01-14 20.95 21.00 20.95 21.00 0.0M
2021-01-13 20.00 20.00 20.00 20.00 0.0M
2021-01-12 22.05 22.05 19.95 19.95 0.0M
2021-01-11 21.70 21.70 21.00 21.00 0.0M
2021-01-08 21.70 21.70 21.70 21.70 0.0M
2021-01-07 22.80 22.80 22.80 22.80 0.0M
2021-01-06 21.75 21.75 21.75 21.75 0.0M
2021-01-05 20.80 20.80 20.80 20.80 0.0M
2021-01-04 19.35 19.85 19.35 19.85 0.0M
2021-01-01 19.30 19.30 17.50 18.95 0.0M