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

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 ()
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
Open ZERO Brokerage Demat Account