COFORGE Historical Share Price Data

Coforge Ltd Share Price

CMP as on 04-Dec-23 12:00
₹ 5,676

Open
₹ 5,795

Turnover(lac)
₹ 10,493

Prev. Close
₹ 5,714.00

Day's Vol (shares)
₹ 184,861

Day's Vol (shares)

₹ 5,655.05 ₹ 5,795.00

Coforge Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	5130.9	5153	5088.2	5115.3	38086	1345415640.75	61140	64.80	-15.60
07-Nov-2023	5124.9	5124.9	5065.65	5087.6	10392	328601914.4	18085	59.25	-37.30
08-Nov-2023	5126.95	5139.35	5073.9	5111.7	14392	478350227.75	39306	65.45	-15.25
09-Nov-2023	5111	5164	5105	5128.1	13706	601373408.85	42911	59.00	17.10
10-Nov-2023	5100	5149	5074	5139	17534	800354075.05	86094	75.00	39.00
12-Nov-2023	5165	5176.4	5116.5	5136.25	1666	70531147.6	5079	59.90	-28.75
13-Nov-2023	5128.8	5128.8	5031.5	5085.2	35046	1352253242.4	88839	97.30	-43.60
15-Nov-2023	5145.7	5354.55	5125.2	5343.25	54751	2462566987.7	150544	229.35	197.55
16-Nov-2023	5329.25	5738.95	5307.6	5701.1	103193	6166995006.4	299777	431.35	371.85
17-Nov-2023	5685	5749.85	5605	5674.95	51252	2762924337.25	124623	144.85	-10.05
20-Nov-2023	5670.05	5846.25	5651.2	5708.45	52846	2764500480.9	111578	195.05	38.40
21-Nov-2023	5730	5789.6	5612.4	5625.4	36211	1340979607.8	93057	177.20	-104.60
22-Nov-2023	5648.9	5665.1	5583	5634.45	27927	1107799544.75	74014	82.10	-14.45
23-Nov-2023	5640.4	5669.9	5590.6	5619.65	24804	1075412818.5	106380	79.30	-20.75
24-Nov-2023	5637.65	5653.2	5550	5618.55	22491	809063347.85	45485	103.20	-19.10
28-Nov-2023	5624.6	5640	5492.45	5566.3	37565	1324380098.8	97022	147.55	-58.30
29-Nov-2023	5576.75	5714.85	5576.75	5694.75	58440	3136537133.95	227049	138.10	118.00
30-Nov-2023	5699	5770	5675	5760.85	37142	2018841688.2	134499	95.00	61.85
01-Dec-2023	5810	5810.85	5695	5714	25478	1017529048.05	72460	115.85	-96.00
04-Dec-2023	5795	5795	5655.05	5675.95	25368	1052543856.9	50531	139.95	-119.05