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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	104.27	104.06	104.06	104.27	103.9	79,562
November 25, 2025	104.28	103.28	103.28	104.28	103.2	90,442
November 24, 2025	102.28	102.22	102.22	102.66	101.56	154,954
November 21, 2025	103.88	101.8	101.8	103.88	100.68	130,604
November 19, 2025	101.69	102.06	102.06	103.04	101.42	118,956
November 18, 2025	101.2	100.74	100.74	101.25	98.79	115,102
November 17, 2025	102.78	101.85	101.85	103.45	101.14	300,567
November 14, 2025	104.12	103.78	103.78	105.89	103.66	260,398
November 13, 2025	103.16	105.41	105.41	105.61	103.16	204,290
November 12, 2025	103.17	102.65	102.65	103.17	102.22	142,304
November 11, 2025	104.22	103.2	103.2	104.22	102.44	143,573
November 10, 2025	97.25	101.6	101.6	102	97.25	135,329
November 07, 2025	100.58	99.75	99.75	100.58	99.62	213,669
November 06, 2025	100.3	100.05	100.05	100.61	99.12	141,647
November 04, 2025	100.45	99.81	99.81	100.5	99.12	289,736
November 03, 2025	100.38	99.95	99.95	101.15	99.01	349,399
October 31, 2025	99.68	99.89	99.89	100.68	99.06	92,119
October 30, 2025	98.62	99.68	99.68	99.78	96.51	142,452
October 29, 2025	97.39	99.63	99.63	99.68	97.38	261,083
October 28, 2025	99.99	96.56	96.56	99.99	95.51	272,093
October 27, 2025	99.81	100.24	100.24	101.39	99.8	126,657
October 24, 2025	104.16	100.3	100.3	104.16	99.65	546,074
October 23, 2025	102.99	101.62	101.62	103	95.56	205,656
October 21, 2025	108.13	106.07	106.07	109.22	105.48	23,890
October 20, 2025	108	105.5	105.5	108	104.49	555,394
October 17, 2025	107	108.23	108.23	109.5	106.73	414,184
October 16, 2025	106.49	105.42	105.42	106.92	105.1	199,185
October 15, 2025	106.78	105.49	105.49	106.79	105.23	489,736
October 14, 2025	105.31	105	105	106.37	103.56	425,169
October 13, 2025	103.01	102.75	102.75	104.6	101.13	461,781
October 10, 2025	101.49	100.5	100.5	103.03	99.28	597,920
October 09, 2025	102.66	101.75	101.75	102.83	101.51	641,781
October 08, 2025	100.78	101.93	101.93	102.73	100.23	144,805
October 07, 2025	99.89	99.73	99.73	99.96	99.15	354,150
October 06, 2025	100.28	99.15	99.15	100.3	97.94	744,097
October 03, 2025	97.55	97.84	97.84	102.46	96.61	476,979
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

Quantum Gold Fund ETF (QGOLDHALF.NS) NSE