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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	80.65	80.45	80.45	80.79	80.01	190,238
July 04, 2025	80.75	80.67	80.67	81.15	80.6	26,399
July 03, 2025	80.42	80.75	80.75	81.38	80.42	186,985
July 02, 2025	82.82	81	81	83.99	80.12	154,169
July 01, 2025	80.4	80.8	80.8	80.9	80.32	177,718
June 30, 2025	79.98	79.75	79.75	79.99	79.09	87,524
June 27, 2025	80.75	79.7	79.7	80.75	79.65	91,020
June 26, 2025	82.91	80.91	80.91	82.91	80.61	54,170
June 25, 2025	80.85	80.89	80.89	81.02	80.82	128,346
June 24, 2025	82.11	80.84	80.84	82.19	80.81	198,414
June 23, 2025	82.02	82.49	82.49	83.27	82.02	129,211
June 20, 2025	82.58	82.11	82.11	82.7	81.88	329,375
June 19, 2025	82.99	82.57	82.57	83.59	81.65	102,743
June 18, 2025	82.51	82.65	82.65	82.95	82.38	171,936
June 17, 2025	82.79	82.39	82.39	82.79	81.91	143,657
June 16, 2025	83.96	82.9	82.9	83.99	82.76	203,307
June 13, 2025	83.12	83.02	83.02	83.12	81.67	262,632
June 12, 2025	80.81	81.1	81.1	81.42	80.81	69,829
June 11, 2025	80.98	80.59	80.59	80.98	80.23	51,099
June 10, 2025	80.33	80.45	80.45	80.82	79.86	108,348
June 09, 2025	79.71	80.33	80.33	81.13	79.05	221,038
June 06, 2025	81.98	81.08	81.08	81.98	80.8	220,743
June 05, 2025	83.27	81.51	81.51	83.27	81.1	98,591
June 04, 2025	79.03	81.24	81.24	81.68	78.78	127,986
June 03, 2025	82.46	80.8	80.8	82.46	80.55	244,209
June 02, 2025	80.16	80.45	80.45	80.64	79.49	323,669
May 30, 2025	78.84	79.3	79.3	79.77	78.34	39,039
May 29, 2025	79.35	78.88	78.88	79.35	78.82	157,391
May 28, 2025	79.6	79.82	79.82	79.95	79.39	35,364
May 27, 2025	80.19	79.28	79.28	80.19	79.22	131,904
May 26, 2025	80.08	79.45	79.45	80.09	79.38	283,923

Quantum Mutual Fund - Quantum Gold Fund (QGOLDHALF.NS) NSE