NSE: QGOLDHALF | Series: EQ
-
LTP
75.75
-0.29 (-0.38 %) -
Open
76.59
76.80 -
High
76.59
76.80 -
Low
75.50
75.62 -
Close
75.75
76.04 -
52W High
76.87
01 Apr, 2025 -
52W Low
59.99
10 Oct, 2024
Upper Circuit: 91.25
Lower Circuit: 60.83
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 76.59 | 76.59 | 75.50 | 75.75 | 75.75 | -0.29 | -0.38 | 76.87 | 59.99 | 92,379 | 70.07 Lakh | 309 |
| 02 Apr, 2025 | 76.80 | 76.80 | 75.62 | 76.05 | 76.04 | -0.10 | -0.13 | 76.87 | 59.99 | 189,920 | 1.44 Crore | 259 |
| 01 Apr, 2025 | 75.03 | 76.87 | 75.03 | 76.50 | 76.14 | 2.01 | 2.71 | 76.87 | 59.99 | 57,889 | 44.01 Lakh | 414 |
| 28 Mar, 2025 | 74.18 | 74.50 | 74.12 | 74.14 | 74.13 | 0.39 | 0.53 | 75.00 | 59.99 | 45,189 | 33.54 Lakh | 223 |
| 27 Mar, 2025 | 74.14 | 75.00 | 73.34 | 73.75 | 73.74 | 0.60 | 0.82 | 75.00 | 59.99 | 96,263 | 71.06 Lakh | 241 |
| 26 Mar, 2025 | 73.30 | 73.40 | 73.00 | 73.14 | 73.14 | -0.05 | -0.07 | 74.77 | 59.99 | 55,382 | 40.54 Lakh | 219 |
| 25 Mar, 2025 | 73.15 | 73.35 | 72.58 | 73.20 | 73.19 | 0.04 | 0.05 | 74.77 | 59.99 | 61,732 | 45.17 Lakh | 188 |
| 24 Mar, 2025 | 73.98 | 74.47 | 73.00 | 73.14 | 73.15 | -0.59 | -0.8 | 74.77 | 59.99 | 144,249 | 1.06 Crore | 407 |
| 21 Mar, 2025 | 74.15 | 74.77 | 73.66 | 73.81 | 73.74 | -0.41 | -0.55 | 74.77 | 59.99 | 73,994 | 54.61 Lakh | 264 |
| 20 Mar, 2025 | 74.30 | 74.40 | 74.15 | 74.15 | 74.15 | 0.00 | 0 | 74.50 | 59.99 | 58,908 | 43.73 Lakh | 235 |
| 19 Mar, 2025 | 74.49 | 74.49 | 73.62 | 74.20 | 74.15 | 0.25 | 0.34 | 74.50 | 59.99 | 105,099 | 77.91 Lakh | 213 |
| 18 Mar, 2025 | 73.50 | 74.20 | 73.50 | 73.90 | 73.90 | 0.40 | 0.54 | 74.50 | 59.99 | 80,894 | 59.73 Lakh | 267 |
| 17 Mar, 2025 | 74.50 | 74.50 | 73.06 | 73.50 | 73.50 | 0.77 | 1.06 | 74.50 | 59.99 | 197,242 | 1.45 Crore | 401 |
| 13 Mar, 2025 | 72.89 | 72.90 | 72.42 | 72.64 | 72.73 | 0.67 | 0.93 | 74.25 | 59.99 | 7,712 | 5.60 Lakh | 157 |
| 12 Mar, 2025 | 71.98 | 72.10 | 71.92 | 72.10 | 72.06 | 0.23 | 0.32 | 74.25 | 59.99 | 9,285 | 6.69 Lakh | 140 |
| 11 Mar, 2025 | 71.90 | 71.90 | 71.32 | 71.90 | 71.83 | -0.07 | -0.1 | 74.25 | 59.99 | 52,693 | 37.78 Lakh | 187 |
| 10 Mar, 2025 | 72.38 | 72.38 | 71.80 | 71.90 | 71.90 | -0.07 | -0.1 | 74.25 | 59.99 | 84,594 | 60.86 Lakh | 267 |
| 07 Mar, 2025 | 71.84 | 72.10 | 71.84 | 71.97 | 71.97 | 0.25 | 0.35 | 74.25 | 59.99 | 34,253 | 24.65 Lakh | 139 |
| 06 Mar, 2025 | 74.25 | 74.25 | 71.68 | 71.70 | 71.72 | -0.37 | -0.51 | 74.25 | 59.99 | 62,176 | 44.62 Lakh | 249 |
| 05 Mar, 2025 | 72.57 | 72.57 | 72.00 | 72.10 | 72.09 | -0.08 | -0.11 | 73.29 | 59.99 | 79,044 | 56.99 Lakh | 184 |
| 04 Mar, 2025 | 71.98 | 72.27 | 71.60 | 72.16 | 72.17 | 1.02 | 1.43 | 73.29 | 59.99 | 31,444 | 22.64 Lakh | 265 |