Price Data Selection & Download
QGO Finance Share Price All Time Records & Statistics (Sep 2014 - Oct 2026)
1835 daily OHLCV records on BSE from Sept. 2014 to Oct. 2026.
Share Price All Time High
₹78.50
January 31, 2024
BSE Exchange
Share Price All Time Low
₹6.50
September 17, 2014
BSE Exchange
Highest Volume Trading Day
340,010
November 18, 2020 • ₹12.85
BSE Exchange
Share Price History Data (Sep 2014 - Oct 2026)
QGO daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹42.00 | ₹42.00 | ₹40.00 | ₹40.70 | 265 |
| 2026-10-01 | ₹39.47 | ₹39.98 | ₹37.36 | ₹39.90 | 121 |
| 2026-09-30 | ₹38.01 | ₹40.00 | ₹38.01 | ₹39.07 | 1,755 |
| 2026-09-29 | ₹39.35 | ₹39.35 | ₹37.34 | ₹37.84 | 422 |
| 2026-09-28 | ₹38.84 | ₹39.94 | ₹38.84 | ₹39.55 | 1,422 |
| 2026-09-25 | ₹39.99 | ₹39.99 | ₹38.65 | ₹38.65 | 2,436 |
| 2026-09-24 | ₹36.10 | ₹41.00 | ₹36.10 | ₹38.50 | 5,772 |
| 2026-09-23 | ₹39.85 | ₹39.85 | ₹38.20 | ₹38.31 | 140 |
| 2026-09-22 | ₹38.99 | ₹38.99 | ₹37.28 | ₹38.65 | 1,226 |
| 2026-09-21 | ₹38.20 | ₹38.99 | ₹37.20 | ₹37.43 | 4,320 |
| 2026-09-18 | ₹38.99 | ₹38.99 | ₹37.11 | ₹38.05 | 3,442 |
| 2026-09-17 | ₹40.20 | ₹40.20 | ₹38.05 | ₹38.56 | 5,709 |
| 2026-09-16 | ₹38.05 | ₹39.90 | ₹38.05 | ₹39.90 | 2,296 |
| 2026-09-15 | ₹39.16 | ₹39.84 | ₹38.50 | ₹38.98 | 2,100 |
| 2026-09-11 | ₹39.16 | ₹39.80 | ₹38.81 | ₹39.13 | 1,379 |
| 2026-09-10 | ₹39.89 | ₹39.89 | ₹39.82 | ₹39.82 | 168 |
| 2026-09-09 | ₹40.50 | ₹40.50 | ₹39.32 | ₹39.36 | 5,745 |
| 2026-09-08 | ₹39.79 | ₹40.74 | ₹39.32 | ₹39.93 | 2,044 |
| 2026-09-07 | ₹40.16 | ₹41.68 | ₹39.25 | ₹39.79 | 6,169 |
| 2026-09-04 | ₹40.26 | ₹42.00 | ₹40.26 | ₹41.62 | 7,804 |
| 2026-09-03 | ₹40.91 | ₹42.99 | ₹39.21 | ₹42.44 | 2,117 |
| 2026-09-02 | ₹40.50 | ₹41.38 | ₹39.31 | ₹39.98 | 3,783 |
| 2026-09-01 | ₹40.17 | ₹41.94 | ₹39.76 | ₹40.93 | 894 |
| 2026-08-31 | ₹40.44 | ₹42.00 | ₹40.02 | ₹40.17 | 839 |
| 2026-08-28 | ₹40.00 | ₹41.40 | ₹39.58 | ₹40.01 | 4,071 |
| 2026-08-27 | ₹41.88 | ₹41.88 | ₹40.16 | ₹40.16 | 3,515 |
| 2026-08-26 | ₹41.18 | ₹42.99 | ₹40.22 | ₹40.31 | 2,465 |
| 2026-08-25 | ₹42.50 | ₹42.85 | ₹39.30 | ₹39.68 | 1,455 |
| 2026-08-24 | ₹41.03 | ₹44.00 | ₹41.00 | ₹42.52 | 1,407 |
| 2026-08-21 | ₹41.85 | ₹41.99 | ₹39.28 | ₹41.03 | 666 |
| 2026-08-20 | ₹41.99 | ₹42.00 | ₹41.40 | ₹42.00 | 2,381 |
| 2026-08-19 | ₹40.30 | ₹40.30 | ₹39.00 | ₹40.14 | 206 |
| 2026-08-18 | ₹39.45 | ₹42.80 | ₹38.10 | ₹39.92 | 9,073 |
| 2026-08-17 | ₹40.46 | ₹40.46 | ₹39.50 | ₹39.50 | 800 |
| 2026-08-14 | ₹40.36 | ₹40.90 | ₹38.55 | ₹39.16 | 2,022 |
| 2026-08-13 | ₹41.58 | ₹41.58 | ₹39.25 | ₹40.24 | 1,052 |
| 2026-08-12 | ₹41.98 | ₹41.98 | ₹38.71 | ₹39.26 | 4,915 |
| 2026-08-11 | ₹43.30 | ₹43.30 | ₹39.55 | ₹40.29 | 2,549 |
| 2026-08-10 | ₹43.05 | ₹43.05 | ₹40.22 | ₹42.58 | 1,376 |
| 2026-08-07 | ₹42.80 | ₹42.80 | ₹41.00 | ₹41.01 | 770 |
| 2026-08-06 | ₹41.85 | ₹42.00 | ₹39.11 | ₹41.96 | 1,485 |
| 2026-08-05 | ₹41.20 | ₹42.99 | ₹40.99 | ₹41.85 | 1,844 |
| 2026-08-04 | ₹43.18 | ₹43.18 | ₹41.26 | ₹42.20 | 52 |
| 2026-08-03 | ₹41.49 | ₹42.50 | ₹40.50 | ₹41.26 | 873 |
| 2026-07-31 | ₹40.55 | ₹42.94 | ₹40.28 | ₹41.59 | 720 |
| 2026-07-30 | ₹40.80 | ₹42.84 | ₹40.80 | ₹41.01 | 442 |
| 2026-07-29 | ₹41.49 | ₹43.23 | ₹40.79 | ₹40.80 | 319 |
| 2026-07-28 | ₹42.16 | ₹42.16 | ₹40.00 | ₹41.49 | 5,145 |
| 2026-07-27 | ₹43.99 | ₹43.99 | ₹43.99 | ₹43.99 | 25 |
| 2026-07-24 | ₹44.00 | ₹44.70 | ₹43.99 | ₹43.99 | 1,386 |
| 2026-07-23 | ₹45.00 | ₹45.00 | ₹44.00 | ₹44.00 | 33 |
| 2026-07-22 | ₹44.66 | ₹44.66 | ₹43.00 | ₹43.00 | 131 |
| 2026-07-21 | ₹44.79 | ₹44.79 | ₹44.00 | ₹44.22 | 230 |
| 2026-07-20 | ₹44.99 | ₹45.88 | ₹42.10 | ₹43.75 | 7,374 |
| 2026-07-17 | ₹40.12 | ₹43.68 | ₹40.12 | ₹41.19 | 1,024 |
| 2026-07-16 | ₹43.90 | ₹43.90 | ₹41.76 | ₹41.91 | 948 |
| 2026-07-15 | ₹43.03 | ₹44.00 | ₹42.01 | ₹43.90 | 8,391 |
| 2026-07-14 | ₹43.99 | ₹44.98 | ₹43.00 | ₹43.02 | 1,101 |
| 2026-07-13 | ₹46.99 | ₹46.99 | ₹43.00 | ₹44.23 | 2,049 |
| 2026-07-10 | ₹42.50 | ₹42.50 | ₹40.42 | ₹41.94 | 885 |
| 2026-07-09 | ₹42.50 | ₹42.50 | ₹42.50 | ₹42.50 | 12 |
| 2026-07-08 | ₹40.58 | ₹43.00 | ₹40.53 | ₹42.98 | 1,537 |
| 2026-07-07 | ₹43.44 | ₹43.58 | ₹40.42 | ₹41.74 | 1,854 |
| 2026-07-06 | ₹42.02 | ₹44.99 | ₹40.62 | ₹41.40 | 293 |
| 2026-07-03 | ₹42.46 | ₹44.48 | ₹41.00 | ₹42.23 | 1,447 |
| 2026-07-02 | ₹43.45 | ₹43.45 | ₹41.26 | ₹42.47 | 242 |
| 2026-07-01 | ₹42.05 | ₹43.50 | ₹42.05 | ₹43.50 | 1,807 |
| 2026-06-30 | ₹42.00 | ₹44.64 | ₹40.22 | ₹43.80 | 698 |
| 2026-06-29 | ₹45.95 | ₹46.00 | ₹40.42 | ₹42.25 | 5,738 |
| 2026-06-25 | ₹45.00 | ₹45.00 | ₹43.00 | ₹43.00 | 3,273 |
| 2026-06-24 | ₹44.00 | ₹44.00 | ₹43.00 | ₹43.99 | 78 |
| 2026-06-23 | ₹46.00 | ₹46.45 | ₹42.00 | ₹42.74 | 630 |
| 2026-06-22 | ₹42.84 | ₹47.99 | ₹42.84 | ₹44.09 | 1,314 |
| 2026-06-19 | ₹43.97 | ₹44.95 | ₹43.00 | ₹43.05 | 5,526 |
| 2026-06-18 | ₹43.90 | ₹44.88 | ₹43.05 | ₹43.13 | 1,550 |
| 2026-06-17 | ₹45.07 | ₹46.00 | ₹42.46 | ₹43.68 | 1,524 |
| 2026-06-16 | ₹47.70 | ₹47.70 | ₹44.01 | ₹45.07 | 1,710 |
| 2026-06-15 | ₹42.00 | ₹48.00 | ₹42.00 | ₹45.96 | 13,512 |
| 2026-06-12 | ₹40.41 | ₹44.39 | ₹40.00 | ₹40.18 | 2,387 |
| 2026-06-11 | ₹42.00 | ₹42.09 | ₹40.35 | ₹40.41 | 2,702 |
| 2026-06-10 | ₹43.61 | ₹46.95 | ₹43.61 | ₹44.49 | 378 |
| 2026-06-09 | ₹42.00 | ₹46.99 | ₹42.00 | ₹44.50 | 591 |
| 2026-06-08 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 15 |
| 2026-06-05 | ₹42.06 | ₹45.58 | ₹42.06 | ₹44.01 | 563 |
| 2026-06-04 | ₹43.80 | ₹45.99 | ₹40.06 | ₹44.01 | 3,484 |
| 2026-06-03 | ₹41.71 | ₹41.71 | ₹38.10 | ₹39.95 | 2,207 |
| 2026-06-02 | ₹44.00 | ₹44.00 | ₹41.02 | ₹41.83 | 1,498 |
| 2026-06-01 | ₹48.00 | ₹48.00 | ₹42.00 | ₹42.30 | 1,876 |
| 2026-05-29 | ₹46.40 | ₹46.40 | ₹42.02 | ₹42.25 | 2,568 |
| 2026-05-27 | ₹44.96 | ₹46.85 | ₹43.80 | ₹43.98 | 515 |
| 2026-05-26 | ₹43.99 | ₹46.88 | ₹41.23 | ₹44.96 | 10,521 |
| 2026-05-25 | ₹41.51 | ₹47.00 | ₹41.51 | ₹43.99 | 9,731 |
| 2026-05-22 | ₹43.37 | ₹43.37 | ₹42.00 | ₹42.00 | 81 |
| 2026-05-21 | ₹40.38 | ₹43.98 | ₹40.38 | ₹42.87 | 3,479 |
| 2026-05-20 | ₹38.66 | ₹39.99 | ₹38.66 | ₹38.88 | 631 |
| 2026-05-19 | ₹38.67 | ₹41.99 | ₹38.67 | ₹39.31 | 1,774 |
| 2026-05-18 | ₹41.99 | ₹41.99 | ₹40.00 | ₹40.18 | 68 |
| 2026-05-15 | ₹41.11 | ₹42.80 | ₹40.29 | ₹42.62 | 258 |
| 2026-05-14 | ₹40.01 | ₹44.83 | ₹40.00 | ₹41.11 | 8,396 |
| 2026-05-13 | ₹39.94 | ₹40.99 | ₹39.58 | ₹39.83 | 4,751 |
| 2026-05-12 | ₹39.58 | ₹39.74 | ₹38.50 | ₹39.13 | 855 |
| 2026-05-11 | ₹38.52 | ₹40.85 | ₹38.52 | ₹39.23 | 1,617 |
| 2026-05-08 | ₹40.16 | ₹40.49 | ₹39.31 | ₹40.00 | 2,273 |
| 2026-05-07 | ₹40.96 | ₹40.99 | ₹39.72 | ₹40.06 | 3,353 |
| 2026-05-06 | ₹41.00 | ₹41.49 | ₹39.25 | ₹40.96 | 6,316 |
| 2026-05-05 | ₹40.58 | ₹42.50 | ₹39.15 | ₹41.46 | 3,803 |
| 2026-05-04 | ₹42.75 | ₹42.75 | ₹38.65 | ₹40.77 | 4,188 |
| 2026-04-30 | ₹43.93 | ₹43.93 | ₹40.12 | ₹41.54 | 453 |
| 2026-04-29 | ₹43.95 | ₹43.95 | ₹41.05 | ₹41.12 | 2,833 |
| 2026-04-28 | ₹41.20 | ₹43.00 | ₹41.05 | ₹41.05 | 2,630 |
| 2026-04-27 | ₹40.06 | ₹41.99 | ₹39.02 | ₹41.40 | 5,969 |
| 2026-04-24 | ₹40.58 | ₹43.90 | ₹39.70 | ₹41.40 | 980 |
| 2026-04-23 | ₹40.28 | ₹40.94 | ₹40.01 | ₹40.88 | 726 |
| 2026-04-22 | ₹42.79 | ₹42.79 | ₹40.28 | ₹41.14 | 2,833 |
| 2026-04-21 | ₹42.54 | ₹42.99 | ₹40.77 | ₹41.50 | 1,485 |
| 2026-04-20 | ₹42.80 | ₹42.98 | ₹41.50 | ₹42.33 | 594 |
| 2026-04-17 | ₹41.64 | ₹41.99 | ₹40.51 | ₹40.63 | 2,012 |
| 2026-04-16 | ₹41.98 | ₹41.98 | ₹40.30 | ₹41.64 | 3,095 |
| 2026-04-15 | ₹43.99 | ₹43.99 | ₹40.00 | ₹40.08 | 8,840 |
| 2026-04-13 | ₹39.94 | ₹43.00 | ₹39.94 | ₹42.74 | 158 |
| 2026-04-10 | ₹40.90 | ₹43.00 | ₹39.12 | ₹40.10 | 2,304 |
| 2026-04-09 | ₹40.99 | ₹40.99 | ₹38.67 | ₹40.28 | 382 |
| 2026-04-08 | ₹40.00 | ₹41.00 | ₹38.35 | ₹40.48 | 8,751 |
| 2026-04-07 | ₹40.00 | ₹40.98 | ₹36.90 | ₹38.05 | 7,777 |
| 2026-04-06 | ₹38.00 | ₹39.50 | ₹38.00 | ₹39.46 | 5,190 |
| 2026-04-02 | ₹39.69 | ₹40.98 | ₹38.57 | ₹38.71 | 1,110 |
| 2026-04-01 | ₹40.00 | ₹40.00 | ₹39.10 | ₹39.69 | 1,041 |
| 2026-03-30 | ₹38.65 | ₹39.48 | ₹36.01 | ₹37.32 | 7,087 |
| 2026-03-27 | ₹40.80 | ₹40.80 | ₹37.00 | ₹37.33 | 5,644 |
| 2026-03-25 | ₹40.70 | ₹40.95 | ₹38.31 | ₹40.92 | 1,431 |
| 2026-03-24 | ₹38.28 | ₹40.98 | ₹38.00 | ₹39.08 | 1,091 |
| 2026-03-23 | ₹38.07 | ₹40.48 | ₹38.07 | ₹38.25 | 1,483 |
| 2026-03-20 | ₹41.00 | ₹41.00 | ₹39.16 | ₹40.95 | 783 |
| 2026-03-19 | ₹40.00 | ₹41.49 | ₹38.03 | ₹41.00 | 226 |
| 2026-03-18 | ₹42.00 | ₹42.00 | ₹40.00 | ₹40.00 | 442 |
| 2026-03-17 | ₹42.00 | ₹42.00 | ₹41.00 | ₹41.15 | 1,730 |
| 2026-03-16 | ₹40.94 | ₹40.94 | ₹38.38 | ₹39.80 | 122 |
| 2026-03-13 | ₹41.87 | ₹41.87 | ₹40.50 | ₹40.94 | 819 |
| 2026-03-12 | ₹41.87 | ₹41.87 | ₹41.01 | ₹41.87 | 101 |
| 2026-03-11 | ₹42.39 | ₹42.39 | ₹40.10 | ₹41.87 | 2,620 |
| 2026-03-10 | ₹38.66 | ₹44.70 | ₹38.66 | ₹42.39 | 4,391 |
| 2026-03-09 | ₹36.60 | ₹39.50 | ₹36.60 | ₹39.00 | 693 |
| 2026-03-06 | ₹40.25 | ₹41.80 | ₹38.08 | ₹39.99 | 118 |
| 2026-03-05 | ₹39.70 | ₹40.50 | ₹38.32 | ₹40.32 | 189 |
| 2026-03-04 | ₹37.10 | ₹40.00 | ₹37.00 | ₹39.70 | 34,744 |
| 2026-03-02 | ₹38.00 | ₹41.83 | ₹38.00 | ₹40.70 | 272 |
| 2026-02-27 | ₹40.21 | ₹41.60 | ₹39.73 | ₹40.85 | 1,702 |
| 2026-02-26 | ₹41.37 | ₹42.90 | ₹40.00 | ₹41.69 | 3,163 |
| 2026-02-25 | ₹42.65 | ₹43.80 | ₹40.49 | ₹41.36 | 3,253 |
| 2026-02-24 | ₹43.00 | ₹44.50 | ₹40.80 | ₹43.92 | 10,551 |
| 2026-02-23 | ₹44.00 | ₹44.00 | ₹42.65 | ₹43.32 | 420 |
| 2026-02-20 | ₹41.94 | ₹43.15 | ₹40.06 | ₹42.65 | 1,325 |
| 2026-02-19 | ₹41.00 | ₹42.80 | ₹38.04 | ₹39.74 | 2,965 |
| 2026-02-18 | ₹41.94 | ₹41.94 | ₹39.90 | ₹40.11 | 1,493 |
| 2026-02-17 | ₹39.99 | ₹40.70 | ₹39.55 | ₹39.91 | 966 |
| 2026-02-16 | ₹38.15 | ₹40.90 | ₹38.15 | ₹39.03 | 4,812 |
| 2026-02-13 | ₹40.11 | ₹42.95 | ₹38.21 | ₹39.36 | 5,609 |
| 2026-02-12 | ₹43.97 | ₹43.97 | ₹41.01 | ₹41.51 | 3,352 |
| 2026-02-11 | ₹47.00 | ₹47.00 | ₹41.32 | ₹42.43 | 10,041 |
| 2026-02-10 | ₹41.85 | ₹46.50 | ₹41.23 | ₹43.96 | 10,965 |
| 2026-02-09 | ₹40.50 | ₹41.03 | ₹39.22 | ₹39.95 | 1,355 |
| 2026-02-06 | ₹38.65 | ₹41.99 | ₹38.65 | ₹41.03 | 1,947 |
| 2026-02-05 | ₹40.59 | ₹42.38 | ₹38.65 | ₹40.34 | 415 |
| 2026-02-04 | ₹35.21 | ₹42.00 | ₹35.21 | ₹39.79 | 10,926 |
| 2026-02-03 | ₹37.97 | ₹39.80 | ₹37.97 | ₹38.20 | 2,337 |
| 2026-02-02 | ₹35.06 | ₹37.97 | ₹35.06 | ₹37.97 | 938 |
| 2026-02-01 | ₹37.91 | ₹37.91 | ₹35.75 | ₹36.30 | 5,931 |
| 2026-01-30 | ₹39.49 | ₹39.49 | ₹36.85 | ₹37.17 | 11,070 |
| 2026-01-29 | ₹35.10 | ₹40.00 | ₹35.10 | ₹39.68 | 3,014 |
| 2026-01-28 | ₹37.94 | ₹38.98 | ₹37.44 | ₹38.29 | 2,616 |
| 2026-01-27 | ₹35.00 | ₹37.40 | ₹35.00 | ₹35.76 | 29,515 |
| 2026-01-23 | ₹41.95 | ₹41.95 | ₹37.21 | ₹37.98 | 15,419 |
| 2026-01-22 | ₹38.01 | ₹40.89 | ₹38.01 | ₹39.24 | 2,009 |
| 2026-01-21 | ₹41.40 | ₹41.40 | ₹38.11 | ₹38.73 | 2,255 |
| 2026-01-20 | ₹40.20 | ₹41.19 | ₹39.50 | ₹40.76 | 621 |
| 2026-01-19 | ₹40.33 | ₹40.98 | ₹38.50 | ₹39.93 | 6,698 |
| 2026-01-16 | ₹40.78 | ₹40.95 | ₹39.00 | ₹40.33 | 3,480 |
| 2026-01-14 | ₹40.21 | ₹41.99 | ₹40.21 | ₹40.78 | 3,089 |
| 2026-01-13 | ₹40.45 | ₹43.80 | ₹40.45 | ₹41.03 | 2,362 |
| 2026-01-12 | ₹43.45 | ₹43.45 | ₹38.61 | ₹42.60 | 13,488 |
| 2026-01-09 | ₹43.00 | ₹44.39 | ₹42.79 | ₹43.49 | 467 |
| 2026-01-08 | ₹43.61 | ₹44.50 | ₹42.52 | ₹42.70 | 4,120 |
| 2026-01-07 | ₹42.10 | ₹46.40 | ₹42.10 | ₹42.75 | 4,700 |
| 2026-01-06 | ₹44.99 | ₹44.99 | ₹42.30 | ₹42.45 | 295 |
| 2026-01-05 | ₹43.55 | ₹45.30 | ₹42.11 | ₹43.14 | 4,918 |
| 2026-01-02 | ₹45.90 | ₹45.90 | ₹44.32 | ₹44.44 | 1,317 |
| 2026-01-01 | ₹46.50 | ₹46.50 | ₹45.00 | ₹46.01 | 232 |
QGO Finance Share Price Performance Analysis (Sep 2014 - Oct 2026)
QGO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.54%
₹46.01 → ₹40.70
Year to Date
Price Volatility
4.71%
Low Volatility
Year to Date
Average Daily Volume
3,093
Year to Date Average
BSE Exchange
QGO Finance Share Price History – Frequently Asked Questions
Common questions about QGO historical data and records. Review QGO price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of QGO Finance (QGO)?
The all-time high share price of QGO Finance was ₹78.5 recorded on January 31, 2024 on the BSE exchange.
What is the all-time low share price of QGO Finance (QGO)?
The all-time low share price of QGO Finance was ₹6.5 recorded on September 17, 2014 on the BSE exchange.
How can I download QGO historical share price data?
You can download QGO Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for QGO shares?
The highest trading volume day for QGO Finance was 340,010 shares traded on November 18, 2020 on the BSE exchange, with share price at ₹12.85.