Coforge Share Price History

Coforge

CMP as on 22-Jan-21 15:59

₹ 2,491.00

-63.65 -2.49%

Open

₹ 2,572.25

Turnover (lac)

₹ 8,088

Prev. Close

₹ 2,554.65

Day's Vol (shares)

₹ 3,24,671

Day's Range (₹)

₹ 2,482.90

₹ 2,587.80

CMP as on22-Jan-21 15:50

₹ 2,490.25

-66.2 -2.59%

Open

₹ 2,558.00

Turnover (lac)

₹ 241

Prev. Close

₹ 2,556.45

Day's Vol (shares)

₹ 14,130

Day's Range

₹ 2,484.80

₹ 2,586.05

CMP as on 22-Jan-21 0:00

₹ 2,488.00

-73.7 -2.88%

Open

₹ 2,594.45

Open Interest(Contracts)

₹ 6,90,000

VWAP

₹ 2,537.74

Day's Vol (shares)

₹ 4,02,000

Day's Range (Ex.Dt. 28 Jan 2021)

₹ 2,488.00

₹ 2,594.45

Coforge Historical Data

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
22-Jan-2021	2,572	2,588	2,483	2,491	19,961	821	74,296	105	-81
21-Jan-2021	2,638	2,759	2,535	2,555	21,297	987	110,622	224	-83
20-Jan-2021	2,530	2,647	2,526	2,620	37,280	1,499	79,530	121	90.20
19-Jan-2021	2,538	2,553	2,475	2,517	36,245	1,069	138,631	78	-21
18-Jan-2021	2,648	2,655	2,492	2,510	30,409	1,046	120,656	163	-138
15-Jan-2021	2,753	2,763	2,610	2,638	26,213	1,001	89,129	153	-116
14-Jan-2021	2,742	2,753	2,672	2,734	20,985	1,005	94,647	81.40	-8.40
13-Jan-2021	2,779	2,798	2,667	2,730	28,623	942	99,667	131	-49
12-Jan-2021	2,812	2,832	2,752	2,772	17,745	620	66,976	79.80	-40
11-Jan-2021	2,820	2,848	2,766	2,817	28,004	1,393	140,595	81.60	-3.10
08-Jan-2021	2,777	2,825	2,745	2,804	27,195	1,392	135,941	80	27.70
07-Jan-2021	2,830	2,850	2,730	2,741	22,754	978	99,896	120	-89
06-Jan-2021	2,885	2,910	2,761	2,802	29,139	1,236	111,167	149	-83
05-Jan-2021	2,840	2,906	2,811	2,883	41,562	1,819	110,135	94.90	42.60
04-Jan-2021	2,751	2,867	2,720	2,839	32,190	1,467	57,074	147	87.70
01-Jan-2021	2,703	2,748	2,686	2,722	12,807	591	38,890	62.20	19
31-Dec-2020	2,696	2,715	2,665	2,705	10,990	472	31,607	49.80	9.15
30-Dec-2020	2,687	2,708	2,657	2,695	15,145	646	28,961	50.90	7.60
29-Dec-2020	2,691	2,730	2,668	2,681	16,624	901	43,555	62.10	-10
28-Dec-2020	2,670	2,715	2,663	2,691	21,677	1,171	53,626	51.80	20.90
24-Dec-2020	2,621	2,687	2,590	2,653	29,594	1,590	55,627	96.70	31.50
23-Dec-2020	2,575	2,661	2,546	2,632	41,881	2,036	104,028	115	57.20
22-Dec-2020	2,414	2,597	2,340	2,563	44,757	1,936	70,544	257	149