COFORGE Historical Share Price Data
Coforge Ltd Share Price
COFORGE
CMP as on 26-Apr-24 1:49
₹ 5,323
₹ 5,323
112.00 | 2.15%
Open
₹ 5,212
₹ 5,212
Turnover(lac)
₹ 21,724
₹ 21,724
Prev. Close
₹ 5,210.50
₹ 5,210.50
Day's Vol (shares)
₹ 408,146
₹ 408,146
Day's Vol (shares)
₹ 5,170.00 ₹ 5,375.00
CMP as on 26-Apr-24 1:58
₹ 5,320
₹ 5,320
111.90 | 2.15%
Open
₹ 5,215
₹ 5,215
Turnover(lac)
₹ 4,096
₹ 4,096
Prev. Close
₹ 5,208.10
₹ 5,208.10
Day's Vol (shares)
₹ 76,994
₹ 76,994
Day's Vol (shares)
₹ 5,182.00 ₹ 5,380.00
CMP as on 26-Apr-24 1:49
₹ 5,342
₹ 5,342
123.00 | 2.36%
Open
₹ 5,167
₹ 5,167
Open Interest(Contracts)
₹ 1,772,550
₹ 1,772,550
VWAP
₹ 5,347.99
₹ 5,347.99
Day's Vol (shares)
₹ 911,100
₹ 911,100
Day's Vol (shares)
₹ 5,167.00 ₹ 5,395.00
₹ 5,167.00 ₹ 5,395.00
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 5546.5 | 5580 | 5527 | 5547.3 | 36240 | 1144283545.45 | 98963 | 53.00 | 0.80 |
27-Mar-2024 | 5546.6 | 5631.6 | 5530.85 | 5549.25 | 34004 | 1384216488.35 | 93614 | 100.75 | 2.65 |
28-Mar-2024 | 5569 | 5594 | 5485 | 5502.45 | 29141 | 1449920174.95 | 133593 | 109.00 | -66.55 |
01-Apr-2024 | 5549.1 | 5575.8 | 5463 | 5484.05 | 55079 | 2775346404.8 | 295889 | 112.80 | -65.05 |
02-Apr-2024 | 5517 | 5572.45 | 5493.25 | 5556.25 | 25560 | 1009532826.9 | 63854 | 79.20 | 39.25 |
03-Apr-2024 | 5550 | 5704.5 | 5515.25 | 5662.6 | 49217 | 3949175744.15 | 324915 | 189.25 | 112.60 |
04-Apr-2024 | 5840 | 5898.85 | 5750.75 | 5819.45 | 49620 | 3761677050.9 | 145366 | 148.10 | -20.55 |
05-Apr-2024 | 5840.4 | 5841.85 | 5744.25 | 5782.9 | 24974 | 1290488656.8 | 87846 | 97.60 | -57.50 |
08-Apr-2024 | 5825 | 5825 | 5602.4 | 5682.2 | 42960 | 2228637905.05 | 139359 | 222.60 | -142.80 |
09-Apr-2024 | 5721 | 5776.45 | 5686.4 | 5711.65 | 24382 | 1755928428 | 172223 | 90.05 | -9.35 |
10-Apr-2024 | 5721 | 5734.65 | 5667.55 | 5702.45 | 18806 | 825016171.85 | 70632 | 67.10 | -18.55 |
12-Apr-2024 | 5685 | 5719.5 | 5600 | 5616.25 | 35321 | 1832528009.6 | 216188 | 119.50 | -68.75 |
15-Apr-2024 | 5515 | 5585.25 | 5373.9 | 5396.2 | 86477 | 2984477327.25 | 546918 | 211.35 | -118.80 |
16-Apr-2024 | 5352.95 | 5354 | 5200 | 5209.9 | 73763 | 3108527823.3 | 277207 | 154.00 | -143.05 |
18-Apr-2024 | 5228 | 5311 | 5175 | 5206.9 | 47665 | 2785303690.35 | 236256 | 136.00 | -21.10 |
19-Apr-2024 | 5175 | 5177.2 | 5091.05 | 5118.15 | 38462 | 1750548003.35 | 163496 | 86.15 | -56.85 |
22-Apr-2024 | 5129 | 5184.9 | 5080 | 5100.05 | 30641 | 1704646572.95 | 168474 | 104.90 | -28.95 |
23-Apr-2024 | 5155 | 5244 | 5110.25 | 5217.15 | 31349 | 1360609384.65 | 97250 | 133.75 | 62.15 |
24-Apr-2024 | 5230 | 5266.8 | 5185.05 | 5192.65 | 26935 | 1074220121.9 | 96556 | 81.75 | -37.35 |
25-Apr-2024 | 5155.5 | 5220 | 5120.3 | 5210.5 | 35036 | 1433416877.45 | 158572 | 99.70 | 55.00 |