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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	93.31	97.68	97.68	98.12	93.31	319,307
September 30, 2025	98.81	95.71	95.71	98.81	95.66	270,706
September 29, 2025	95.99	96.4	96.4	101.3	95	147,881
September 26, 2025	96.6	94.09	94.09	96.6	93.71	287,564
September 25, 2025	94.98	94.25	94.25	95.3	93.65	429,463
September 24, 2025	94.94	94.65	94.65	95.98	94.17	313,171
September 23, 2025	90.75	95	95	95.18	90.75	202,377
September 22, 2025	91.26	93.08	93.08	93.25	91.26	156,740
September 19, 2025	91.53	91.26	91.26	91.87	91.11	264,451
September 18, 2025	91.13	91.53	91.53	91.56	90.62	181,870
September 17, 2025	94.44	91.13	91.13	94.44	90.93	134,565
September 16, 2025	93.25	92.14	92.14	93.25	91.43	322,622
September 15, 2025	93.42	90.98	90.98	93.42	90.8	445,436
September 12, 2025	92.84	91.15	91.15	92.84	90.64	111,433
September 11, 2025	90.78	90.58	90.58	91.43	90.32	236,759
September 10, 2025	91.66	90.85	90.85	91.67	90.54	344,586
September 09, 2025	90.42	91.23	91.23	91.46	90.27	337,816
September 08, 2025	90.89	89.97	89.97	90.89	88.9	469,293
September 05, 2025	90.69	88.68	88.68	90.69	88.41	155,445
September 04, 2025	88.37	88.05	88.05	88.54	87.49	163,493
September 03, 2025	87.64	87.94	87.94	87.95	87.05	248,891
September 02, 2025	86.72	86.58	86.58	87.19	86.41	316,193
September 01, 2025	85.93	86.64	86.64	87.79	85.93	277,220
August 29, 2025	84.51	85.13	85.13	85.24	84.5	158,888
August 28, 2025	83.61	84.23	84.23	84.49	83.61	102,923
August 26, 2025	83.98	83.6	83.6	84.1	83.2	49,324
August 25, 2025	82.53	83.35	83.35	83.49	82.53	63,209
August 22, 2025	82.5	82.53	82.53	82.78	82.28	77,814
August 21, 2025	81.84	82.33	82.33	82.78	81.84	101,721
August 20, 2025	81.7	81.84	81.84	82.09	80.09	52,832
August 19, 2025	82.6	82.15	82.15	82.75	82	30,676
August 18, 2025	83.47	82.75	82.75	83.7	82.5	224,853
August 14, 2025	80.92	82.91	82.91	83.34	80.92	33,939
August 13, 2025	83.18	83	83	83.47	82.8	507,474
August 12, 2025	83.28	82.79	82.79	84.25	82.7	19,766
August 11, 2025	83.86	83.05	83.05	84.13	82.92	159,991
August 08, 2025	85.93	84.08	84.08	85.93	83.86	81,366
August 07, 2025	81.16	83.84	83.84	84.18	81.16	102,044
August 06, 2025	84.3	83.25	83.25	84.3	83.25	57,663
August 05, 2025	85.68	83.35	83.35	85.68	83.35	36,658
August 04, 2025	83.31	83.18	83.18	83.69	82.78	233,715
August 01, 2025	82.08	81.68	81.68	83.1	81.4	417,030
July 31, 2025	83.98	82.09	82.09	83.98	81.6	326,745
July 30, 2025	81.71	82.4	82.4	82.86	81.71	76,774
July 29, 2025	81.5	81.71	81.71	81.85	81.2	70,586
July 28, 2025	82.82	81.8	81.8	82.82	81.56	230,505
July 25, 2025	82.59	81.95	81.95	82.59	81.82	57,049
July 24, 2025	83.57	82.22	82.22	83.57	82.15	13,872
July 23, 2025	82.97	83.59	83.59	83.64	82.97	310,344
July 22, 2025	82.15	82.58	82.58	83.98	82.14	13,764
July 21, 2025	81.56	82.11	82.11	82.18	81.28	114,102
July 18, 2025	81.1	81.55	81.55	81.62	80.64	37,071
July 17, 2025	81.69	81.04	81.04	81.69	80.83	93,863
July 16, 2025	81.83	81.24	81.24	81.83	80.9	103,735
July 15, 2025	83.93	81.52	81.52	83.93	81.41	91,291
July 14, 2025	83.02	81.89	81.89	83.02	81.08	92,776
July 11, 2025	80.97	81	81	81.28	80.84	113,026
July 10, 2025	80	80.57	80.57	81.05	80	18,759
July 09, 2025	80.67	79.85	79.85	80.68	79.77	76,088
July 08, 2025	80.46	80.68	80.68	81.19	78.43	224,979

Quantum Gold Fund ETF (QGOLDHALF.NS) NSE