Coforge Share Price History

Coforge

CMP as on 20-Apr-21 15:58

₹ 3,010.00
-101.65 -3.27%

Open

₹ 3,129.00

Turnover (lac)

₹ 14,886

Prev. Close

₹ 3,111.65

Day's Vol (shares)

₹ 4,94,558

Day's Range (₹)

₹ 2,987.75
₹ 3,147.95

CMP as on20-Apr-21 15:43

₹ 3,014.75
-93.95 -3.02%

Open

₹ 3,135.35

Turnover (lac)

₹ 241

Prev. Close

₹ 3,108.70

Day's Vol (shares)

₹ 13,332

Day's Range

₹ 2,990.05
₹ 3,146.00

CMP as on 20-Apr-21 0:00

₹ 3,012.90
-109 -3.49%

Open

₹ 3,150.00

Open Interest(Contracts)

₹ 5,69,250

VWAP

₹ 3,068.06

Day's Vol (shares)

₹ 3,93,375

Day's Range (Ex.Dt. 29 Apr 2021)

₹ 3,000.00
₹ 3,153.50

Coforge Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Apr-2021 3,129 3,148 2,988 3,010 34,189 1,517 153,120 160 -119
19-Apr-2021 3,051 3,170 3,051 3,112 34,447 1,639 71,320 119 60.70
16-Apr-2021 3,045 3,223 3,035 3,172 60,335 3,532 168,604 188 127
15-Apr-2021 2,870 3,072 2,870 3,045 71,014 3,610 199,826 202 175
13-Apr-2021 3,140 3,150 2,818 2,891 70,037 3,466 207,392 332 -250
12-Apr-2021 3,154 3,195 3,040 3,118 43,328 2,131 117,094 155 -36
09-Apr-2021 3,098 3,182 3,090 3,168 33,924 1,787 124,225 91.80 69.40
08-Apr-2021 3,121 3,185 3,055 3,079 36,765 1,990 113,543 130 -42
07-Apr-2021 2,999 3,140 2,990 3,108 45,044 3,063 330,001 150 109
06-Apr-2021 3,050 3,070 2,985 2,999 31,186 1,546 136,125 84.60 -51
05-Apr-2021 2,919 3,060 2,885 3,037 54,890 2,301 118,682 175 118
01-Apr-2021 2,936 3,071 2,888 2,933 49,429 2,478 131,285 183 -2.60
31-Mar-2021 2,931 2,946 2,875 2,927 26,662 983 74,125 71 -4.10
30-Mar-2021 2,832 2,988 2,776 2,960 45,529 2,049 205,490 212 128
26-Mar-2021 2,771 2,844 2,750 2,796 18,046 698 30,806 94 25.10
25-Mar-2021 2,838 2,839 2,725 2,751 18,637 826 88,934 114 -87
24-Mar-2021 2,848 2,895 2,814 2,826 24,796 826 74,108 80.50 -22
23-Mar-2021 2,933 2,964 2,853 2,867 16,363 692 44,899 111 -66
22-Mar-2021 2,976 3,013 2,895 2,921 19,943 960 99,191 118 -54
Open ZERO Brokerage Demat Account