Coforge Share Price History
CMP as on 20-Apr-21 15:58
₹ 3,010.00Open
₹ 3,129.00Turnover (lac)
₹ 14,886Prev. Close
₹ 3,111.65Day's Vol (shares)
₹ 4,94,558CMP as on20-Apr-21 15:43
₹ 3,014.75Open
₹ 3,135.35Turnover (lac)
₹ 241Prev. Close
₹ 3,108.70Day's Vol (shares)
₹ 13,332CMP as on 20-Apr-21 0:00
₹ 3,012.90Open
₹ 3,150.00Open Interest(Contracts)
₹ 5,69,250VWAP
₹ 3,068.06Day's Vol (shares)
₹ 3,93,375Coforge Historical Data
| 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 |
