Quantum Gold Fund ETF - QGOLDHALF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.34	127.65	127.65	127.85	126.07	92,083
February 19, 2026	126.66	127.16	127.16	127.78	125.71	49,093
February 18, 2026	124.7	124.71	124.71	125.45	124.06	18,961
February 17, 2026	130.25	124.7	124.7	130.25	124.01	110,484
February 16, 2026	129.56	127.08	127.08	131.4	126.41	217,596
February 13, 2026	128.06	126.4	126.4	128.06	124.83	170,666
February 12, 2026	129.77	129.07	129.07	130	128.55	61,027
February 11, 2026	129.36	129.13	129.13	133	128.1	123,935
February 10, 2026	128.49	128.39	128.39	129.17	128	41,992
February 09, 2026	128.53	128.39	128.39	128.96	127.32	197,956
February 06, 2026	125.48	125.12	125.12	125.48	122.89	240,875
February 05, 2026	126.11	125.67	125.67	126.69	123.08	455,559
February 04, 2026	129.15	129.53	129.53	131.76	127	325,053
February 03, 2026	116.97	124.01	124.01	127	116.97	302,535
February 02, 2026	113.67	119.97	119.97	123.4	111.12	457,652
February 01, 2026	129.99	123.4	123.4	129.99	115.81	334,217
January 30, 2026	137.8	131.37	131.37	143.7	131	520,843
January 29, 2026	144	146.35	146.35	149.69	139.81	658,902
January 28, 2026	134.9	136.06	136.06	136.95	132.66	376,216
January 27, 2026	131.51	131.6	131.6	134.5	130.2	439,753
January 23, 2026	125.52	128.23	128.23	133.5	125.52	359,762
January 22, 2026	133.19	124.28	124.28	135	109.5	391,962
January 21, 2026	126	133.39	133.39	136	124.25	516,138
January 20, 2026	123.21	124.07	124.07	125.08	119.73	341,425
January 19, 2026	120.23	120.21	120.21	120.72	118.23	286,827
January 16, 2026	117.94	117.8	117.8	118.22	116.63	319,166
January 14, 2026	117.29	117.8	117.8	118.35	116.84	132,411
January 13, 2026	117.7	116.7	116.7	117.7	116.28	222,746
January 12, 2026	114.6	116.71	116.71	117.6	114.33	303,553
January 09, 2026	113	113.59	113.59	114.7	112.66	104,739
January 08, 2026	116.03	112.44	112.44	116.03	111.58	435,593
January 07, 2026	116.37	113.2	113.2	116.37	112.7	483,975
January 06, 2026	113.79	113.54	113.54	114.9	112.96	270,412
January 05, 2026	112.84	112.95	112.95	113.28	111.69	321,593
January 02, 2026	111.77	111.65	111.65	111.78	111.01	285,046
January 01, 2026	113.14	110.38	110.38	113.14	109.19	69,327
December 31, 2025	113.87	110.39	110.39	113.87	110.06	59,676
December 30, 2025	112.36	111.1	111.1	112.37	108	139,236
December 29, 2025	114.49	113.37	113.37	115.57	112.7	178,412
December 26, 2025	114.94	114.34	114.34	114.95	113.76	323,187
December 24, 2025	115.68	113.5	113.76	116.25	112.4	144,349
December 23, 2025	114.07	112.86	112.86	114.29	112.3	418,289
December 22, 2025	110.1	111.29	111.29	112.19	110.1	345,487
December 19, 2025	110.65	110	110	113	109.2	276,737
December 18, 2025	112.75	110.1	110.1	112.75	109.98	126,598
December 17, 2025	106.64	110	110	110.68	106.64	193,679
December 16, 2025	110.9	109.38	109.38	110.9	108.85	109,036
December 15, 2025	112.11	111.02	111.02	112.11	109.03	1.15M
December 12, 2025	109.26	109.38	109.38	109.5	107.51	181,779
December 11, 2025	107.18	107.02	107.02	107.18	106.44	160,837
December 10, 2025	103.64	106.31	106.31	107.49	103.64	362,174
December 09, 2025	109.47	106.3	106.3	109.47	105.14	229,650
December 08, 2025	107	106.8	106.8	107.38	106.3	361,361
December 05, 2025	103.24	107	107	107.19	103.24	191,078
December 04, 2025	105.12	105.89	105.89	107.52	105.12	98,894
December 03, 2025	105.64	106.32	106.32	106.88	105.64	68,805
December 02, 2025	106.69	105.6	105.6	106.89	104.83	101,980
December 01, 2025	106.99	106.69	106.69	107	105.47	295,631
November 28, 2025	104.28	104.39	104.39	104.68	104.24	76,245
November 27, 2025	106.66	104.02	104.02	106.66	103.68	80,462

Quantum Gold Fund ETF (QGOLDHALF.NS) NSE