Coforge Share Price History

Coforge

CMP as on 25-Feb-21 15:59

₹ 2,516.90

18.45 0.74%

Open

₹ 2,521.00

Turnover (lac)

₹ 3,333

Prev. Close

₹ 2,498.45

Day's Vol (shares)

₹ 1,32,411

Day's Range (₹)

₹ 2,507.00

₹ 2,561.00

CMP as on25-Feb-21 15:42

₹ 2,520.80

22.35 0.89%

Open

₹ 2,518.05

Turnover (lac)

₹ 241

Prev. Close

₹ 2,498.45

Day's Vol (shares)

₹ 4,010

Day's Range

₹ 2,507.70

₹ 2,561.75

CMP as on 25-Feb-21 0:00

₹ 2,526.90

53.35 2.16%

Open

₹ 2,507.80

Open Interest(Contracts)

₹ 3,12,375

VWAP

₹ 2,536.34

Day's Vol (shares)

₹ 2,78,250

Day's Range (Ex.Dt. 25 Mar 2021)

₹ 2,507.80

₹ 2,565.20

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 ()
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