Coforge Share Price History
CMP as on 25-Feb-21 15:59
₹ 2,516.90Open
₹ 2,521.00Turnover (lac)
₹ 3,333Prev. Close
₹ 2,498.45Day's Vol (shares)
₹ 1,32,411CMP as on25-Feb-21 15:42
₹ 2,520.80Open
₹ 2,518.05Turnover (lac)
₹ 241Prev. Close
₹ 2,498.45Day's Vol (shares)
₹ 4,010CMP as on 25-Feb-21 0:00
₹ 2,526.90Open
₹ 2,507.80Open Interest(Contracts)
₹ 3,12,375VWAP
₹ 2,536.34Day's Vol (shares)
₹ 2,78,250Coforge Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
25-Feb-2021 | 2,521 | 2,561 | 2,507 | 2,517 | 10,987 | 336 | 30,718 | 54 | -4.10 |
24-Feb-2021 | 2,479 | 2,514 | 2,300 | 2,498 | 12,768 | 355 | 47,449 | 214 | 19.40 |
23-Feb-2021 | 2,483 | 2,525 | 2,450 | 2,465 | 17,579 | 448 | 38,357 | 75 | -18 |
22-Feb-2021 | 2,571 | 2,587 | 2,451 | 2,471 | 12,029 | 380 | 33,316 | 136 | -100 |
19-Feb-2021 | 2,616 | 2,645 | 2,544 | 2,570 | 17,322 | 542 | 44,704 | 101 | -46 |
18-Feb-2021 | 2,600 | 2,666 | 2,574 | 2,616 | 26,120 | 889 | 89,479 | 92.40 | 15.90 |
17-Feb-2021 | 2,600 | 2,616 | 2,540 | 2,587 | 14,510 | 524 | 63,452 | 76 | -13 |
16-Feb-2021 | 2,601 | 2,653 | 2,581 | 2,622 | 16,525 | 898 | 78,728 | 71.90 | 21.10 |
15-Feb-2021 | 2,629 | 2,650 | 2,582 | 2,595 | 9,560 | 302 | 33,256 | 68.40 | -34 |
12-Feb-2021 | 2,658 | 2,700 | 2,600 | 2,612 | 21,173 | 1,012 | 63,199 | 99.90 | -46 |
11-Feb-2021 | 2,600 | 2,659 | 2,574 | 2,641 | 15,643 | 594 | 58,926 | 84.70 | 40.60 |
10-Feb-2021 | 2,555 | 2,620 | 2,520 | 2,606 | 19,671 | 884 | 107,018 | 99.80 | 50.70 |
09-Feb-2021 | 2,622 | 2,644 | 2,527 | 2,544 | 18,610 | 923 | 115,949 | 117 | -78 |
08-Feb-2021 | 2,520 | 2,640 | 2,480 | 2,605 | 33,686 | 1,262 | 151,300 | 160 | 84.70 |
05-Feb-2021 | 2,565 | 2,573 | 2,435 | 2,499 | 34,088 | 1,441 | 251,576 | 137 | -66 |
04-Feb-2021 | 2,539 | 2,562 | 2,509 | 2,548 | 18,759 | 731 | 107,990 | 53.10 | 9.30 |
03-Feb-2021 | 2,470 | 2,552 | 2,429 | 2,523 | 29,132 | 1,152 | 101,866 | 123 | 53.30 |
02-Feb-2021 | 2,450 | 2,498 | 2,384 | 2,453 | 25,644 | 1,097 | 204,220 | 114 | 3.15 |
01-Feb-2021 | 2,381 | 2,442 | 2,325 | 2,424 | 20,745 | 576 | 50,328 | 117 | 42.80 |
29-Jan-2021 | 2,420 | 2,477 | 2,353 | 2,393 | 34,613 | 1,580 | 229,408 | 124 | -27 |
28-Jan-2021 | 2,410 | 2,428 | 2,367 | 2,420 | 17,654 | 704 | 81,979 | 60.90 | 10.60 |
27-Jan-2021 | 2,408 | 2,485 | 2,371 | 2,448 | 30,925 | 1,171 | 86,382 | 114 | 40.20 |