Coforge Share Price History

Coforge

CMP as on 27-Jan-21 15:52

₹ 2,448.05
50.40 2.1%

Open

₹ 2,407.90

Turnover (lac)

₹ 11,751

Prev. Close

₹ 2,397.65

Day's Vol (shares)

₹ 4,80,020

Day's Range (₹)

₹ 2,371.35
₹ 2,485.00

CMP as on27-Jan-21 15:43

₹ 2,446.75
53.3 2.23%

Open

₹ 2,408.15

Turnover (lac)

₹ 241

Prev. Close

₹ 2,393.45

Day's Vol (shares)

₹ 7,707

Day's Range

₹ 2,375.00
₹ 2,484.75

CMP as on 27-Jan-21 15:33

₹ 2,428.25
30.45 1.27%

Open

₹ 2,396.00

Open Interest(Contracts)

₹ 4,06,875

VWAP

₹ 2,441.27

Day's Vol (shares)

₹ 5,29,125

Day's Range (Ex.Dt. 28 Jan 2021)

₹ 2,374.15
₹ 2,482.45

Coforge Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jan-2021 2,408 2,485 2,371 2,448 30,925 1,171 86,382 114 40.20
25-Jan-2021 2,496 2,511 2,372 2,398 26,162 827 83,272 139 -98
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