Qgo Finance (QGOF)

QGOF
🏛️ India →
42.29
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 46.16 47.80 45.00 47.01 0.0M
2023-12-28 46.01 47.37 46.01 46.06 0.0M
2023-12-27 46.98 47.65 45.19 46.71 0.0M
2023-12-26 48.00 48.00 45.05 45.32 0.0M
2023-12-22 47.50 47.99 45.50 47.13 0.0M
2023-12-21 47.50 47.50 46.06 47.42 0.0M
2023-12-20 47.15 47.99 44.80 44.94 0.0M
2023-12-19 49.00 49.00 47.14 47.15 0.0M
2023-12-18 46.37 48.40 46.30 48.00 0.0M
2023-12-15 49.40 49.40 45.67 48.24 0.0M
2023-12-14 49.80 49.80 47.50 47.68 0.0M
2023-12-13 46.00 48.80 45.83 47.55 0.0M
2023-12-12 46.55 48.20 46.05 47.00 0.0M
2023-12-11 48.18 48.18 46.55 47.00 0.0M
2023-12-08 51.04 51.04 47.05 48.18 0.0M
2023-12-07 46.20 48.50 46.20 47.75 0.0M
2023-12-06 46.60 48.31 46.40 47.12 0.0M
2023-12-05 46.50 48.62 46.50 47.49 0.0M
2023-12-04 47.87 47.94 44.71 47.77 0.0M
2023-12-01 46.89 46.89 43.55 46.14 0.0M
2023-11-30 45.00 46.70 40.50 45.30 0.0M
2023-11-29 45.78 48.69 43.90 44.95 0.0M
2023-11-28 48.00 49.45 46.31 46.97 0.0M
2023-11-24 49.30 49.30 47.06 48.00 0.0M
2023-11-23 49.48 49.50 47.95 49.09 0.0M
2023-11-22 49.50 49.75 47.80 49.70 0.0M
2023-11-21 47.60 49.99 47.39 49.52 0.0M
2023-11-20 47.09 49.80 47.09 48.95 0.0M
2023-11-17 48.50 49.49 47.00 47.07 0.0M
2023-11-16 49.95 49.95 48.30 48.38 0.0M
2023-11-15 50.85 52.00 48.66 49.91 0.0M
2023-11-13 49.90 50.00 48.06 49.99 0.0M
2023-11-12 47.16 48.90 46.40 48.00 0.0M
2023-11-10 47.54 52.99 45.01 46.24 0.0M
2023-11-09 49.45 49.45 46.35 46.39 0.0M
2023-11-08 48.00 48.00 46.35 47.56 0.0M
2023-11-07 49.20 49.20 46.65 47.09 0.0M
2023-11-06 46.81 48.79 46.71 48.00 0.0M
2023-11-03 49.50 49.50 45.52 46.71 0.0M
2023-11-02 46.25 49.50 46.25 47.11 0.0M
2023-11-01 53.00 53.00 48.00 48.54 0.0M
2023-10-31 53.50 53.50 48.05 50.38 0.0M
2023-10-30 50.00 53.00 48.13 48.82 0.0M
2023-10-27 49.15 51.50 49.15 49.68 0.0M
2023-10-26 54.00 54.60 48.00 49.15 0.0M
2023-10-25 53.40 53.40 50.00 52.55 0.0M
2023-10-23 53.60 53.60 47.05 49.05 0.0M
2023-10-20 49.85 53.45 46.55 50.41 0.1M
2023-10-19 53.50 53.50 46.17 47.95 0.0M
2023-10-18 48.00 48.00 47.00 47.98 0.0M
2023-10-17 52.30 52.30 47.04 48.11 0.0M
2023-10-16 45.35 49.90 42.01 49.14 0.0M
2023-10-13 47.90 47.97 45.00 46.69 0.0M
2023-10-12 48.00 48.80 44.75 45.36 0.0M
2023-10-11 48.87 48.87 44.99 47.69 0.0M
2023-10-10 49.39 49.39 46.20 46.49 0.0M
2023-10-09 48.05 48.90 46.21 47.34 0.0M
2023-10-06 48.60 50.85 46.20 49.80 0.0M
2023-10-05 50.50 50.50 48.04 50.02 0.0M
2023-10-04 50.99 50.99 49.00 49.00 0.0M
2023-10-03 53.25 53.25 46.00 50.62 0.0M
2023-09-29 49.50 50.80 48.50 49.56 0.0M
2023-09-28 49.01 51.79 46.10 48.58 0.0M
2023-09-27 52.79 52.79 46.20 48.95 0.0M
2023-09-26 50.00 53.60 49.01 50.67 0.0M
2023-09-25 50.50 50.50 48.90 49.00 0.0M
2023-09-22 47.20 50.00 47.20 48.66 0.0M
2023-09-21 48.40 52.60 48.40 48.67 0.0M
2023-09-20 43.90 49.50 43.10 48.61 0.1M
2023-09-18 49.00 49.00 45.86 46.98 0.0M
2023-09-15 47.20 47.50 47.20 47.20 0.0M
2023-09-14 46.99 47.20 44.70 46.84 0.0M
2023-09-13 46.00 47.25 44.55 45.33 0.0M
2023-09-12 46.00 49.45 46.00 47.45 0.0M
2023-09-11 45.00 47.75 44.20 46.46 0.0M
2023-09-08 45.92 46.00 45.00 45.00 0.0M
2023-09-07 45.55 46.50 44.07 45.92 0.0M
2023-09-06 46.49 48.50 45.52 45.76 0.0M
2023-09-05 46.00 46.00 44.46 45.99 0.0M
2023-09-04 45.05 46.50 44.21 46.00 0.0M
2023-09-01 46.00 46.00 44.00 45.09 0.0M
2023-08-31 45.99 46.00 45.50 45.99 0.0M
2023-08-30 46.00 46.00 44.22 44.94 0.0M
2023-08-29 46.00 46.00 45.10 46.00 0.0M
2023-08-28 46.00 46.00 43.27 46.00 0.0M
2023-08-25 45.99 45.99 44.06 45.35 0.0M
2023-08-24 46.00 46.00 44.90 44.90 0.0M
2023-08-23 45.96 45.96 43.20 44.98 0.0M
2023-08-22 44.45 45.91 44.10 44.53 0.0M
2023-08-21 45.99 45.99 43.46 45.78 0.0M
2023-08-18 45.99 46.00 43.32 45.89 0.0M
2023-08-17 45.99 45.99 43.30 44.37 0.0M
2023-08-16 46.99 46.99 44.85 45.18 0.0M
2023-08-14 47.99 48.00 45.01 45.99 0.0M
2023-08-11 46.25 47.50 45.03 45.93 0.0M
2023-08-10 48.99 48.99 45.54 46.25 0.0M
2023-08-09 48.00 48.00 46.04 47.82 0.0M
2023-08-08 47.00 49.90 45.60 46.04 0.0M
2023-08-07 44.95 46.00 43.32 45.95 0.0M
2023-08-04 44.94 44.94 44.40 44.40 0.0M
2023-08-03 44.49 44.49 42.00 43.91 0.0M
2023-08-02 44.00 44.00 43.94 43.94 0.0M
2023-08-01 46.49 46.49 43.00 43.15 0.0M
2023-07-31 43.30 45.84 43.30 44.32 0.0M
2023-07-28 45.99 45.99 43.25 43.30 0.0M
2023-07-27 44.00 45.26 43.60 44.99 0.0M
2023-07-26 43.85 45.97 43.30 43.38 0.0M
2023-07-25 43.15 46.12 43.14 43.55 0.0M
2023-07-24 43.59 46.49 43.59 45.00 0.0M
2023-07-21 47.50 47.50 44.00 44.70 0.0M
2023-07-20 49.00 49.00 46.16 47.99 0.0M
2023-07-19 47.99 49.00 46.00 47.96 0.0M
2023-07-18 46.00 48.00 45.03 46.00 0.0M
2023-07-17 46.00 47.49 46.00 47.46 0.0M
2023-07-14 47.00 48.00 46.00 46.65 0.0M
2023-07-13 49.99 49.99 47.55 47.79 0.0M
2023-07-12 49.99 49.99 49.00 49.50 0.0M
2023-07-11 48.49 50.00 48.49 49.38 0.0M
2023-07-10 47.05 49.95 47.00 48.00 0.0M
2023-07-07 49.70 50.00 47.61 49.33 0.0M
2023-07-06 49.99 49.99 47.66 49.70 0.0M
2023-07-05 49.85 50.00 47.35 49.90 0.0M
2023-07-04 49.00 50.22 47.60 49.85 0.0M
2023-07-03 50.98 50.98 47.65 49.00 0.0M
2023-06-30 47.39 50.00 47.39 49.98 0.0M
2023-06-28 49.49 49.50 47.10 48.60 0.0M
2023-06-27 51.00 51.00 47.05 48.25 0.0M
2023-06-26 49.99 50.00 48.58 49.11 0.0M
2023-06-23 50.99 51.00 48.26 49.82 0.0M
2023-06-22 51.00 51.00 48.00 48.83 0.0M
2023-06-21 50.00 50.00 49.00 49.77 0.0M
2023-06-20 49.99 50.00 47.00 49.98 0.0M
2023-06-19 56.00 56.00 48.25 49.55 0.0M
2023-06-16 48.00 50.80 46.10 49.29 0.0M
2023-06-15 45.95 47.90 42.26 47.08 0.0M
2023-06-14 42.84 45.95 42.00 44.22 0.0M
2023-06-13 46.21 48.95 39.10 41.80 0.0M
2023-06-12 47.00 50.00 47.00 47.39 0.0M
2023-06-09 49.10 56.71 46.10 47.42 0.0M
2023-06-08 48.90 48.90 46.50 47.26 0.0M
2023-06-07 48.00 48.00 44.50 47.50 0.0M
2023-06-06 48.00 48.00 44.05 45.87 0.0M
2023-06-05 48.08 49.94 43.30 44.95 0.0M
2023-06-02 48.00 48.00 45.00 46.00 0.0M
2023-06-01 40.27 48.00 40.27 43.54 0.0M
2023-05-31 43.85 45.00 42.30 42.50 0.0M
2023-05-30 39.10 44.89 39.00 43.00 0.0M
2023-05-29 49.90 49.90 43.05 43.52 0.0M
2023-05-26 48.67 49.99 45.40 45.55 0.0M
2023-05-25 52.00 52.00 47.25 49.91 0.0M
2023-05-24 43.75 52.52 41.26 50.07 0.0M
2023-05-23 42.19 43.97 40.53 43.77 0.0M
2023-05-22 40.01 42.99 39.02 42.29 0.0M
2023-05-19 42.90 42.90 40.30 41.71 0.0M
2023-05-18 41.02 43.97 41.02 42.62 0.0M
2023-05-17 42.93 43.00 42.93 43.00 0.0M
2023-05-16 44.00 44.00 39.30 43.00 0.0M
2023-05-15 41.69 44.50 39.00 41.45 0.0M
2023-05-12 43.07 44.37 39.00 40.50 0.0M
2023-05-11 44.28 44.30 40.16 42.02 0.0M
2023-05-10 43.95 47.90 41.60 45.50 0.0M
2023-05-09 41.83 45.75 40.07 43.43 0.0M
2023-05-08 41.85 43.00 40.86 41.83 0.0M
2023-05-05 43.85 43.85 40.01 40.55 0.0M
2023-05-04 40.30 45.00 40.00 43.85 0.0M
2023-05-03 40.50 40.50 40.40 40.40 0.0M
2023-05-02 40.40 40.40 38.50 40.31 0.0M
2023-04-28 39.90 39.90 38.51 38.51 0.0M
2023-04-27 39.00 40.49 38.50 38.99 0.0M
2023-04-26 38.76 39.50 38.10 39.50 0.0M
2023-04-25 37.98 38.98 37.05 38.76 0.0M
2023-04-24 38.00 39.00 36.15 36.66 0.0M
2023-04-21 37.99 38.00 37.00 37.82 0.0M
2023-04-20 37.05 39.80 37.05 38.94 0.0M
2023-04-19 39.00 39.99 36.99 37.99 0.0M
2023-04-18 37.10 38.85 37.02 38.69 0.0M
2023-04-17 38.49 38.49 37.10 37.10 0.0M
2023-04-13 40.00 40.00 37.01 37.84 0.0M
2023-04-12 38.00 42.49 38.00 41.51 0.0M
2023-04-11 37.01 38.00 37.01 37.98 0.0M
2023-04-10 37.12 38.89 37.00 37.01 0.0M
2023-04-06 37.01 40.00 36.30 37.09 0.0M
2023-04-05 40.90 40.90 37.00 39.00 0.0M
2023-04-03 41.45 41.45 37.03 38.46 0.0M
2023-03-31 40.95 40.95 36.76 40.94 0.0M
2023-03-29 41.00 41.00 36.32 39.75 0.0M
2023-03-28 39.00 41.45 39.00 39.02 0.0M
2023-03-27 38.85 41.75 36.75 37.19 0.0M
2023-03-24 38.00 39.85 35.21 39.48 0.0M
2023-03-23 40.95 40.95 37.00 40.19 0.0M
2023-03-22 39.99 40.97 36.28 39.60 0.0M
2023-03-21 42.70 42.70 37.02 37.21 0.0M
2023-03-20 44.45 44.45 39.00 39.78 0.0M
2023-03-17 40.50 44.49 40.45 44.45 0.0M
2023-03-16 39.00 40.05 39.00 40.05 0.0M
2023-03-15 38.00 41.65 38.00 38.15 0.0M
2023-03-14 40.69 40.93 36.50 36.66 0.0M
2023-03-13 42.38 42.38 39.15 40.69 0.0M
2023-03-10 42.99 42.99 39.32 40.08 0.0M
2023-03-09 40.00 45.00 40.00 41.84 0.0M
2023-03-08 43.80 44.00 41.00 42.28 0.0M
2023-03-06 46.00 46.00 41.00 43.73 0.0M
2023-03-03 45.99 45.99 44.30 44.40 0.0M
2023-03-02 44.50 45.99 44.00 45.91 0.0M
2023-03-01 45.95 45.95 42.21 44.52 0.0M
2023-02-28 43.75 43.95 41.30 43.50 0.0M
2023-02-27 45.10 45.10 41.05 41.45 0.0M
2023-02-24 43.50 44.50 42.00 43.40 0.0M
2023-02-23 46.00 46.00 42.00 42.20 0.0M
2023-02-22 42.10 45.00 42.10 42.65 0.0M
2023-02-21 42.20 45.00 42.20 43.20 0.0M
2023-02-20 43.00 44.75 43.00 44.50 0.0M
2023-02-17 44.75 44.80 43.00 43.00 0.0M
2023-02-16 42.25 45.00 42.10 44.30 0.0M
2023-02-15 45.60 45.60 44.00 44.95 0.0M
2023-02-14 42.85 45.00 41.90 44.70 0.0M
2023-02-13 39.10 43.95 39.10 43.00 0.0M
2023-02-10 43.35 43.70 40.05 41.40 0.0M
2023-02-09 42.10 43.90 42.00 42.70 0.0M
2023-02-08 41.00 42.50 40.90 41.05 0.0M
2023-02-07 45.15 45.15 42.50 42.50 0.0M
2023-02-06 43.00 44.80 40.00 43.40 0.0M
2023-02-03 43.45 44.95 41.00 41.55 0.0M
2023-02-02 41.05 44.00 41.05 43.45 0.0M
2023-02-01 46.45 46.45 41.00 42.45 0.0M
2023-01-31 45.90 45.90 38.75 41.05 0.0M
2023-01-30 46.75 46.75 43.95 44.00 0.0M
2023-01-27 46.50 46.80 45.00 45.70 0.0M
2023-01-25 46.95 46.95 43.00 45.70 0.0M
2023-01-24 43.50 46.90 43.50 46.70 0.0M
2023-01-23 46.50 46.50 44.00 44.10 0.0M
2023-01-20 44.60 46.45 44.60 45.85 0.0M
2023-01-19 46.50 46.50 45.00 45.35 0.0M
2023-01-18 46.45 47.80 45.10 46.50 0.0M
2023-01-17 46.00 47.00 45.50 46.45 0.0M
2023-01-16 47.90 47.90 46.00 46.75 0.0M
2023-01-13 48.40 48.40 45.25 47.00 0.0M
2023-01-12 45.15 47.00 44.15 45.75 0.0M
2023-01-11 48.95 49.00 45.05 45.80 0.0M
2023-01-10 47.00 47.00 46.15 46.70 0.0M
2023-01-09 48.60 48.60 45.45 46.10 0.0M
2023-01-06 48.75 48.75 46.00 47.85 0.0M
2023-01-05 48.95 48.95 47.00 47.70 0.0M
2023-01-04 48.80 48.80 47.10 47.95 0.0M
2023-01-03 48.95 50.00 47.00 47.80 0.0M
2023-01-02 48.50 48.50 46.50 48.00 0.0M