Coforge Share Price History
CMP as on 22-Jan-21 15:59
₹ 2,491.00Open
₹ 2,572.25Turnover (lac)
₹ 8,088Prev. Close
₹ 2,554.65Day's Vol (shares)
₹ 3,24,671CMP as on22-Jan-21 15:50
₹ 2,490.25Open
₹ 2,558.00Turnover (lac)
₹ 241Prev. Close
₹ 2,556.45Day's Vol (shares)
₹ 14,130CMP as on 22-Jan-21 0:00
₹ 2,488.00Open
₹ 2,594.45Open Interest(Contracts)
₹ 6,90,000VWAP
₹ 2,537.74Day's Vol (shares)
₹ 4,02,000Coforge Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
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 |