Coforge

Coforge Ltd Historical Data

NSEBSE

₹8,205.5

(-0.85%)

May 20, 2025|03:43:08 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	6,669.5	7,061	6,666	6,938	1,10,224	6,56,07,24,938	3,14,391
22-Apr-2025	6,935	7,042.5	6,873.5	6,956	53,896	2,98,45,95,059.5	1,29,793
23-Apr-2025	7,203	7,430	7,138.5	7,392	1,92,933	11,87,74,59,498.5	4,90,893
24-Apr-2025	7,400	7,484.5	7,231	7,251	1,03,691	5,69,96,38,835.5	3,45,982
25-Apr-2025	7,310	7,514	7,181.5	7,390	1,29,571	7,39,59,54,127	2,69,334
28-Apr-2025	7,410	7,469	7,255	7,377.5	56,634	3,37,43,43,863.5	1,44,533
29-Apr-2025	7,456	7,555	7,350.5	7,485	66,383	4,25,41,54,374.5	1,88,806
30-Apr-2025	7,476	7,510	7,279.5	7,305	44,871	2,98,02,49,663.5	1,79,115
02-May-2025	7,339	7,536.5	7,321.5	7,382	73,068	3,52,99,98,675.5	1,48,286
05-May-2025	7,420	7,595	7,400	7,496.5	77,370	3,62,81,37,974	1,60,220
06-May-2025	7,850	7,999	7,390	7,426	2,29,624	17,67,48,14,807	6,41,314
07-May-2025	7,400	7,615	7,336	7,600	86,975	4,50,38,94,527.5	1,90,132
08-May-2025	7,621	7,929	7,620	7,754.5	1,09,518	9,23,89,74,104.5	5,75,836
09-May-2025	7,555	7,745	7,555	7,681	59,893	4,27,83,71,038	2,11,111
12-May-2025	8,001	8,374	7,842.5	8,311.5	1,34,728	10,04,28,76,121.5	4,93,099
13-May-2025	8,399	8,425	8,212.5	8,266.5	96,122	5,08,02,15,963	2,36,655
14-May-2025	8,235	8,495	8,230	8,463.5	70,774	5,33,16,23,705.5	2,23,045
15-May-2025	8,463.5	8,545	8,361.5	8,461	62,284	4,29,02,31,702	1,73,081
16-May-2025	8,480	8,499.5	8,410	8,426	33,337	2,00,39,31,681.5	79,288
19-May-2025	8,429	8,429	8,252.5	8,275.5	51,926	2,31,38,19,882	1,01,045

Coforge: Related NEWS

No Record Found

Invest wise with Expert advice